Skip to main content

Blackbaud Inc (NQ: BLKB )

85.59 +1.49 (+1.77%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 19.48 19.49 18.76 18.77 295,438 -0.74(-3.81%)
Sep 28, 2006 19.97 20.06 19.23 19.51 521,298 -0.49(-2.43%)
Sep 27, 2006 19.63 20.00 19.39 20.00 407,489 +0.37(+1.87%)
Sep 26, 2006 19.63 19.65 19.30 19.63 220,286 +0.03(+0.17%)
Sep 25, 2006 19.19 19.71 19.18 19.59 229,293 +0.47(+2.45%)
Sep 22, 2006 19.32 19.62 18.89 19.13 169,148 -0.20(-1.02%)
Sep 21, 2006 19.63 19.93 19.20 19.32 388,294 -0.30(-1.52%)
Sep 20, 2006 19.17 19.68 19.17 19.62 337,703 +0.63(+3.33%)
Sep 19, 2006 19.51 19.51 18.45 18.99 205,169 -0.50(-2.58%)
Sep 18, 2006 19.59 19.63 19.27 19.49 112,389 +0.09(+0.44%)
Sep 15, 2006 19.61 19.65 19.12 19.41 301,562 -0.03(-0.13%)
Sep 14, 2006 19.42 19.59 19.17 19.43 118,553 -0.11(-0.57%)
Sep 13, 2006 19.47 19.58 19.36 19.54 212,631 +0.15(+0.79%)
Sep 12, 2006 19.16 19.51 19.13 19.39 285,107 +0.16(+0.84%)
Sep 11, 2006 19.61 19.62 19.08 19.23 219,576 -0.50(-2.51%)
Sep 08, 2006 19.23 19.75 18.99 19.72 461,788 +0.60(+3.12%)
Sep 07, 2006 19.67 19.77 18.79 19.13 693,557 -0.68(-3.45%)
Sep 06, 2006 19.95 20.30 19.68 19.81 362,361 -0.24(-1.19%)
Sep 05, 2006 20.01 20.10 19.82 20.05 342,139 +0.09(+0.47%)
Sep 01, 2006 19.83 20.06 19.55 19.95 319,760 +0.20(+0.99%)
Aug 31, 2006 19.26 19.81 19.26 19.76 674,235 +0.13(+0.65%)
Aug 30, 2006 18.81 19.71 18.78 19.63 158,189 +0.79(+4.21%)
Aug 29, 2006 19.54 19.59 18.71 18.84 558,046 -0.60(-3.07%)
Aug 28, 2006 19.20 19.59 19.07 19.43 195,107 +0.14(+0.71%)
Aug 25, 2006 19.22 19.41 18.89 19.30 159,745 +0.07(+0.36%)
Aug 24, 2006 19.02 19.30 18.86 19.23 297,879 +0.33(+1.76%)
Aug 23, 2006 18.94 19.02 18.74 18.89 284,755 +0.02(+0.09%)
Aug 22, 2006 18.62 18.89 18.18 18.88 311,548 +0.15(+0.82%)
Aug 21, 2006 18.19 18.78 18.04 18.72 261,211 +0.42(+2.28%)
Aug 18, 2006 18.54 18.60 17.80 18.31 566,110 -0.15(-0.79%)
Aug 17, 2006 18.56 18.72 18.13 18.45 336,318 -0.24(-1.28%)
Aug 16, 2006 18.78 19.02 18.54 18.69 254,508 +0.01(+0.05%)
Aug 15, 2006 18.25 18.78 18.19 18.68 208,818 +0.62(+3.45%)
Aug 14, 2006 17.19 18.35 17.09 18.06 259,801 +1.08(+6.33%)
Aug 11, 2006 17.15 17.34 16.90 16.98 241,849 -0.28(-1.63%)
Aug 10, 2006 18.04 18.09 17.09 17.26 350,608 -1.11(-6.04%)
Aug 09, 2006 18.67 18.97 18.34 18.37 312,576 -0.17(-0.92%)
Aug 08, 2006 17.38 19.13 17.38 18.54 743,763 +1.65(+9.75%)
Aug 07, 2006 17.23 17.26 16.66 16.90 166,109 -0.33(-1.93%)
Aug 04, 2006 18.09 18.47 16.94 17.23 207,380 -0.46(-2.60%)
Aug 03, 2006 17.24 17.75 17.04 17.69 121,839 +0.22(+1.27%)
Aug 02, 2006 17.22 17.73 16.98 17.47 118,484 +0.41(+2.40%)
Aug 01, 2006 17.72 17.73 16.61 17.06 214,432 -0.74(-4.17%)
Jul 31, 2006 17.93 18.17 17.78 17.80 238,510 -0.15(-0.81%)
Jul 28, 2006 17.07 18.19 17.00 17.95 262,109 +0.98(+5.78%)
Jul 27, 2006 17.08 17.66 16.84 16.97 440,279 +0.05(+0.30%)
Jul 26, 2006 17.04 17.22 16.64 16.91 377,493 -0.20(-1.15%)
Jul 25, 2006 16.68 17.41 16.67 17.11 296,002 +0.39(+2.35%)
Jul 24, 2006 15.85 16.77 15.85 16.72 299,577 +0.95(+6.01%)
Jul 21, 2006 16.22 16.26 15.58 15.77 233,966 -0.53(-3.25%)
Jul 20, 2006 16.88 16.97 16.14 16.30 261,616 -0.54(-3.19%)
Jul 19, 2006 16.21 16.97 16.21 16.84 383,481 +0.59(+3.62%)
Jul 18, 2006 16.33 16.51 16.01 16.25 441,131 +0.01(+0.05%)
Jul 17, 2006 16.53 16.91 16.08 16.24 446,155 -0.32(-1.96%)
Jul 14, 2006 17.28 17.59 16.39 16.57 551,398 -0.53(-3.10%)
Jul 13, 2006 17.74 17.90 16.98 17.09 477,695 -0.67(-3.75%)
Jul 12, 2006 18.02 18.41 17.69 17.76 252,382 -0.25(-1.37%)
Jul 11, 2006 18.20 18.20 17.68 18.01 336,749 -0.27(-1.49%)
Jul 10, 2006 18.49 18.70 18.09 18.28 318,423 -0.15(-0.79%)
Jul 07, 2006 18.70 18.81 18.30 18.43 256,306 -0.31(-1.64%)
Jul 06, 2006 18.86 19.01 18.58 18.73 410,576 -0.04(-0.23%)
Jul 05, 2006 19.54 19.62 18.58 18.78 661,955 -0.73(-3.72%)
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.