Skip to main content

Blackbaud Inc (NQ: BLKB )

73.49 +0.58 (+0.80%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 21.84 23.21 21.57 22.18 1,060,361 +1.43(+6.88%)
Oct 30, 2006 21.37 21.46 20.14 20.75 700,849 -0.72(-3.35%)
Oct 27, 2006 22.31 22.62 21.37 21.47 326,202 -1.14(-5.06%)
Oct 26, 2006 22.42 22.61 22.09 22.61 279,579 +0.33(+1.47%)
Oct 25, 2006 22.28 22.57 22.01 22.28 151,288 +0.08(+0.36%)
Oct 24, 2006 22.42 22.62 22.09 22.20 180,248 -0.20(-0.91%)
Oct 23, 2006 22.12 22.42 21.80 22.41 279,118 +0.28(+1.24%)
Oct 20, 2006 22.35 22.43 22.00 22.13 288,943 -0.11(-0.48%)
Oct 19, 2006 22.19 22.53 22.09 22.24 285,803 -0.07(-0.32%)
Oct 18, 2006 22.54 22.77 22.14 22.31 278,421 +0.02(+0.08%)
Oct 17, 2006 22.41 22.56 21.83 22.29 330,046 -0.37(-1.64%)
Oct 16, 2006 22.61 22.77 22.42 22.66 403,068 +0.12(+0.51%)
Oct 13, 2006 22.49 22.62 21.98 22.55 492,394 +0.17(+0.75%)
Oct 12, 2006 21.98 22.48 21.75 22.38 409,290 +0.63(+2.90%)
Oct 11, 2006 21.01 22.18 20.86 21.75 1,013,068 +0.67(+3.20%)
Oct 10, 2006 21.07 21.11 20.59 21.08 245,495 +0.12(+0.59%)
Oct 09, 2006 20.92 21.07 20.54 20.95 247,122 +0.07(+0.34%)
Oct 06, 2006 21.31 21.31 20.61 20.88 156,982 -0.41(-1.92%)
Oct 05, 2006 21.20 21.32 20.94 21.29 366,382 -0.04(-0.21%)
Oct 04, 2006 20.98 21.40 20.49 21.33 408,703 +0.31(+1.48%)
Oct 03, 2006 20.40 21.43 20.34 21.02 818,823 +0.51(+2.51%)
Oct 02, 2006 19.54 20.67 19.47 20.51 655,414 +1.00(+5.14%)
Sep 29, 2006 20.24 20.26 19.50 19.51 284,240 -0.77(-3.81%)
Sep 28, 2006 20.76 20.85 19.99 20.28 501,540 -0.51(-2.43%)
Sep 27, 2006 20.40 20.79 20.15 20.78 392,044 +0.38(+1.87%)
Sep 26, 2006 20.40 20.42 20.07 20.40 211,936 +0.04(+0.17%)
Sep 25, 2006 19.95 20.49 19.93 20.37 220,602 +0.49(+2.45%)
Sep 22, 2006 20.08 20.39 19.64 19.88 162,737 -0.20(-1.02%)
Sep 21, 2006 20.40 20.71 19.96 20.08 373,577 -0.31(-1.52%)
Sep 20, 2006 19.92 20.46 19.92 20.39 324,903 +0.66(+3.33%)
Sep 19, 2006 20.28 20.28 19.18 19.74 197,393 -0.52(-2.58%)
Sep 18, 2006 20.37 20.40 20.03 20.26 108,129 +0.09(+0.44%)
Sep 15, 2006 20.38 20.43 19.87 20.17 290,132 -0.03(-0.13%)
Sep 14, 2006 20.18 20.37 19.92 20.20 114,060 -0.12(-0.57%)
Sep 13, 2006 20.23 20.35 20.12 20.31 204,572 +0.16(+0.79%)
Sep 12, 2006 19.91 20.28 19.89 20.15 274,301 +0.17(+0.84%)
Sep 11, 2006 20.38 20.39 19.83 19.99 211,253 -0.51(-2.51%)
Sep 08, 2006 19.99 20.53 19.74 20.50 444,285 +0.62(+3.12%)
Sep 07, 2006 20.45 20.55 19.53 19.88 667,270 -0.71(-3.45%)
Sep 06, 2006 20.74 21.10 20.46 20.59 348,627 -0.25(-1.19%)
Sep 05, 2006 20.80 20.89 20.60 20.84 329,172 +0.10(+0.47%)
Sep 01, 2006 20.61 20.85 20.32 20.74 307,641 +0.20(+0.99%)
Aug 31, 2006 20.02 20.59 20.02 20.54 648,680 +0.13(+0.65%)
Aug 30, 2006 19.55 20.48 19.52 20.40 152,193 +0.82(+4.21%)
Aug 29, 2006 20.31 20.37 19.44 19.58 536,895 -0.62(-3.07%)
Aug 28, 2006 19.96 20.37 19.83 20.20 187,712 +0.14(+0.71%)
Aug 25, 2006 19.98 20.17 19.63 20.06 153,690 +0.07(+0.35%)
Aug 24, 2006 19.77 20.06 19.60 19.99 286,589 +0.35(+1.76%)
Aug 23, 2006 19.68 19.77 19.48 19.64 273,963 +0.02(+0.09%)
Aug 22, 2006 19.36 19.64 18.89 19.62 299,740 +0.16(+0.82%)
Aug 21, 2006 18.90 19.52 18.75 19.46 251,311 +0.43(+2.28%)
Aug 18, 2006 19.28 19.34 18.50 19.03 544,653 -0.15(-0.79%)
Aug 17, 2006 19.29 19.46 18.84 19.18 323,571 -0.25(-1.28%)
Aug 16, 2006 19.52 19.77 19.27 19.43 244,861 +0.01(+0.05%)
Aug 15, 2006 18.97 19.52 18.90 19.42 200,903 +0.65(+3.45%)
Aug 14, 2006 17.87 19.07 17.77 18.77 249,954 +1.12(+6.33%)
Aug 11, 2006 17.83 18.02 17.56 17.65 232,683 -0.29(-1.63%)
Aug 10, 2006 18.75 18.81 17.76 17.95 337,319 -1.15(-6.04%)
Aug 09, 2006 19.41 19.72 19.06 19.10 300,729 -0.18(-0.92%)
Aug 08, 2006 18.06 19.89 18.06 19.28 715,573 +1.71(+9.75%)
Aug 07, 2006 17.91 17.94 17.32 17.56 159,813 -0.35(-1.93%)
Aug 04, 2006 18.81 19.20 17.61 17.91 199,520 -0.48(-2.60%)
Aug 03, 2006 17.92 18.45 17.71 18.39 117,221 +0.23(+1.27%)
Aug 02, 2006 17.90 18.42 17.65 18.16 113,993 +0.43(+2.40%)
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.