Skip to main content

Blackbaud Inc (NQ: BLKB )

62.14 +0.92 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 22.60 24.13 22.47 22.70 4,112,638 +0.08(+0.35%)
Jun 29, 2006 21.36 22.70 21.36 22.62 558,400 +1.30(+6.10%)
Jun 28, 2006 21.33 21.53 20.68 21.32 204,641 +0.13(+0.61%)
Jun 27, 2006 20.87 21.44 20.83 21.19 400,081 +0.32(+1.53%)
Jun 26, 2006 20.31 20.90 20.30 20.87 260,700 +0.57(+2.81%)
Jun 23, 2006 19.85 20.84 19.60 20.30 163,512 +0.45(+2.27%)
Jun 22, 2006 20.00 20.00 19.57 19.85 123,979 -0.16(-0.80%)
Jun 21, 2006 18.70 20.34 18.67 20.01 417,876 +1.35(+7.23%)
Jun 20, 2006 18.46 18.76 18.38 18.66 159,841 +0.24(+1.30%)
Jun 19, 2006 18.60 18.68 17.84 18.42 480,645 -0.18(-0.97%)
Jun 16, 2006 18.51 18.81 18.50 18.60 859,091 +0.04(+0.22%)
Jun 15, 2006 18.62 18.80 18.30 18.56 467,240 +0.06(+0.32%)
Jun 14, 2006 18.58 18.82 18.25 18.50 392,136 -0.12(-0.64%)
Jun 13, 2006 19.28 19.55 18.40 18.62 1,116,928 -0.73(-3.77%)
Jun 12, 2006 20.03 20.03 19.35 19.35 123,323 -0.64(-3.20%)
Jun 09, 2006 20.49 20.87 19.73 19.99 114,417 -0.42(-2.06%)
Jun 08, 2006 20.51 20.56 19.70 20.41 181,196 -0.10(-0.49%)
Jun 07, 2006 20.06 20.67 19.88 20.51 400,020 +0.51(+2.55%)
Jun 06, 2006 20.24 20.26 19.64 20.00 171,363 -0.10(-0.50%)
Jun 05, 2006 20.56 20.68 19.95 20.10 130,033 -0.41(-2.00%)
Jun 02, 2006 20.70 21.07 20.00 20.51 168,033 +0.04(+0.20%)
Jun 01, 2006 19.31 20.79 19.31 20.47 231,472 +1.26(+6.56%)
May 31, 2006 19.52 19.93 18.98 19.21 417,871 -0.23(-1.18%)
May 30, 2006 19.55 20.07 19.27 19.44 316,717 -0.53(-2.65%)
May 26, 2006 20.23 20.40 19.82 19.97 98,462 -0.26(-1.29%)
May 25, 2006 19.78 20.28 19.40 20.23 174,952 +0.58(+2.95%)
May 24, 2006 19.00 19.65 18.96 19.65 410,639 +0.68(+3.58%)
May 23, 2006 19.64 20.25 18.23 18.97 374,329 -0.75(-3.80%)
May 22, 2006 20.39 20.73 19.48 19.72 363,518 -0.96(-4.64%)
May 19, 2006 20.18 20.70 19.89 20.68 271,610 +0.57(+2.83%)
May 18, 2006 20.22 20.42 20.00 20.11 417,051 +0.08(+0.40%)
May 17, 2006 20.21 20.26 19.90 20.03 258,135 -0.23(-1.14%)
May 16, 2006 20.22 20.75 19.92 20.26 255,441 +0.09(+0.45%)
May 15, 2006 19.88 20.51 19.27 20.17 402,663 +0.10(+0.50%)
May 12, 2006 20.12 20.25 19.83 20.07 306,990 -0.03(-0.15%)
May 11, 2006 21.46 21.46 19.89 20.10 459,570 -1.51(-6.99%)
May 10, 2006 21.56 21.77 20.91 21.61 612,091 +0.09(+0.42%)
May 09, 2006 18.97 22.14 17.61 21.52 1,098,442 +0.68(+3.26%)
May 08, 2006 21.30 21.97 20.69 20.84 345,127 -0.45(-2.11%)
May 05, 2006 21.00 21.38 20.97 21.29 408,885 +0.26(+1.24%)
May 04, 2006 21.10 21.10 20.64 21.03 251,584 -0.01(-0.05%)
May 03, 2006 20.94 21.10 20.48 21.04 214,089 +0.25(+1.20%)
May 02, 2006 21.00 21.21 20.67 20.79 226,180 -0.20(-0.95%)
May 01, 2006 21.07 21.25 20.87 20.99 272,448 -0.02(-0.10%)
Apr 28, 2006 20.57 21.21 20.11 21.01 316,700 +0.52(+2.54%)
Apr 27, 2006 20.61 20.74 20.36 20.49 184,790 -0.11(-0.53%)
Apr 26, 2006 20.14 20.89 19.88 20.60 300,445 +0.51(+2.54%)
Apr 25, 2006 19.91 20.16 19.85 20.09 276,464 +0.10(+0.50%)
Apr 24, 2006 20.29 20.29 19.77 19.99 326,208 -0.16(-0.79%)
Apr 21, 2006 20.30 20.50 20.07 20.15 314,967 +0.01(+0.05%)
Apr 20, 2006 20.23 20.30 20.05 20.14 255,183 -0.04(-0.20%)
Apr 19, 2006 19.70 20.26 19.55 20.18 385,099 +0.48(+2.44%)
Apr 18, 2006 19.42 19.71 18.50 19.70 649,206 -0.61(-3.00%)
Apr 17, 2006 20.31 20.79 20.08 20.31 453,200 +0.04(+0.20%)
Apr 13, 2006 20.06 20.30 19.51 20.27 292,800 +0.07(+0.35%)
Apr 12, 2006 20.41 20.41 20.07 20.20 365,782 -0.21(-1.03%)
Apr 11, 2006 20.91 20.91 20.27 20.41 280,333 -0.34(-1.64%)
Apr 10, 2006 20.76 20.86 20.66 20.75 187,920 +0.06(+0.29%)
Apr 07, 2006 20.98 21.22 20.59 20.69 255,896 -0.11(-0.53%)
Apr 06, 2006 20.84 20.95 20.53 20.80 341,715 +0.00(+0.00%)
Apr 05, 2006 20.40 20.96 20.40 20.80 269,019 +0.31(+1.51%)
Apr 04, 2006 20.94 20.97 20.42 20.49 323,867 -0.13(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.