Blackbaud Inc (NQ: BLKB )

74.59 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 23.55 23.55 23.18 23.28 114,198 -0.18(-0.77%)
Feb 25, 2010 23.42 23.54 23.06 23.46 165,912 -0.28(-1.18%)
Feb 24, 2010 23.68 23.92 23.50 23.74 89,398 +0.06(+0.25%)
Feb 23, 2010 23.36 23.82 23.36 23.68 201,740 +0.24(+1.02%)
Feb 22, 2010 23.34 23.58 23.20 23.44 98,440 +0.09(+0.39%)
Feb 19, 2010 23.06 23.50 23.02 23.35 208,497 +0.30(+1.30%)
Feb 18, 2010 22.94 23.08 22.85 23.05 344,742 +0.02(+0.09%)
Feb 17, 2010 22.75 23.05 22.75 23.03 103,621 +0.24(+1.05%)
Feb 16, 2010 22.35 22.82 22.24 22.79 173,994 +0.62(+2.80%)
Feb 12, 2010 21.50 22.17 22.17 22.17 269,900 +0.40(+1.84%)
Feb 11, 2010 21.31 21.79 21.12 21.77 194,970 +0.33(+1.54%)
Feb 10, 2010 21.35 21.64 21.05 21.44 179,554 +0.07(+0.33%)
Feb 09, 2010 20.56 21.50 20.56 21.37 129,727 +0.20(+0.94%)
Feb 08, 2010 21.39 21.39 20.76 21.17 191,627 -0.33(-1.53%)
Feb 05, 2010 21.21 21.70 20.69 21.50 492,957 -0.78(-3.50%)
Feb 04, 2010 22.79 22.90 22.12 22.28 571,534 -0.63(-2.75%)
Feb 03, 2010 22.60 23.00 22.60 22.91 180,625 +0.16(+0.70%)
Feb 02, 2010 22.49 22.96 22.22 22.75 184,549 +0.21(+0.93%)
Feb 01, 2010 22.33 22.64 22.11 22.54 242,127 +0.24(+1.08%)
Jan 29, 2010 22.32 22.65 22.20 22.30 356,530 +0.11(+0.50%)
Jan 28, 2010 22.31 22.36 21.90 22.19 297,797 -0.12(-0.54%)
Jan 27, 2010 21.84 22.33 21.78 22.31 139,994 +0.35(+1.59%)
Jan 26, 2010 21.79 22.17 21.59 21.96 214,418 +0.03(+0.14%)
Jan 25, 2010 22.13 22.18 21.80 21.93 163,832 -0.08(-0.36%)
Jan 22, 2010 22.30 22.44 21.94 22.01 164,961 -0.37(-1.65%)
Jan 21, 2010 22.55 22.74 22.00 22.38 239,803 -0.18(-0.80%)
Jan 20, 2010 22.93 23.26 22.10 22.56 249,354 -0.57(-2.46%)
Jan 19, 2010 23.39 23.45 23.04 23.13 319,181 -0.28(-1.20%)
Jan 15, 2010 23.66 23.41 23.41 23.41 206,000 -0.16(-0.68%)
Jan 14, 2010 23.40 23.64 23.39 23.57 116,599 +0.04(+0.17%)
Jan 13, 2010 23.43 23.61 23.01 23.53 137,889 +0.22(+0.94%)
Jan 12, 2010 23.51 23.83 23.21 23.31 170,458 -0.44(-1.85%)
Jan 11, 2010 23.97 23.97 23.37 23.75 105,218 -0.13(-0.54%)
Jan 08, 2010 23.70 23.92 23.70 23.88 80,277 +0.03(+0.13%)
Jan 07, 2010 24.11 24.11 23.55 23.85 120,789 -0.23(-0.96%)
Jan 06, 2010 23.93 24.10 23.81 24.08 208,004 +0.09(+0.38%)
Jan 05, 2010 24.04 24.24 23.75 23.99 152,010 -0.16(-0.66%)
Jan 04, 2010 23.84 24.30 23.81 24.15 139,652 +0.52(+2.20%)
Dec 31, 2009 23.98 23.63 23.63 23.63 101,500 -0.43(-1.79%)
Dec 30, 2009 24.19 24.26 23.77 24.06 169,173 -0.20(-0.82%)
Dec 29, 2009 24.36 24.45 24.23 24.26 67,454 -0.12(-0.49%)
Dec 28, 2009 24.45 24.45 24.27 24.38 68,042 -0.04(-0.16%)
Dec 24, 2009 24.45 24.64 24.31 24.42 90,518 -0.01(-0.04%)
Dec 23, 2009 24.18 24.45 24.07 24.43 126,724 +0.36(+1.50%)
Dec 22, 2009 23.47 24.21 23.39 24.07 251,631 +0.69(+2.95%)
Dec 21, 2009 22.70 23.63 22.22 23.38 450,865 +0.74(+3.27%)
Dec 18, 2009 22.87 22.96 22.35 22.64 678,964 +0.03(+0.13%)
Dec 17, 2009 22.28 22.77 22.12 22.61 227,519 +0.12(+0.53%)
Dec 16, 2009 22.55 22.72 22.27 22.49 164,750 +0.13(+0.58%)
Dec 15, 2009 22.50 22.66 22.11 22.36 129,406 -0.13(-0.58%)
Dec 14, 2009 22.37 22.50 22.11 22.49 133,506 +0.40(+1.81%)
Dec 11, 2009 22.03 22.30 21.79 22.09 87,709 +0.11(+0.50%)
Dec 10, 2009 22.35 22.46 21.85 21.98 144,686 -0.34(-1.52%)
Dec 09, 2009 22.28 22.32 21.86 22.32 195,146 -0.01(-0.04%)
Dec 08, 2009 22.10 22.50 21.80 22.33 218,357 +0.15(+0.68%)
Dec 07, 2009 22.10 22.36 22.07 22.18 66,626 +0.01(+0.05%)
Dec 04, 2009 22.20 22.33 21.50 22.17 135,884 +0.78(+3.65%)
Dec 03, 2009 21.94 21.94 21.34 21.39 100,425 -0.54(-2.46%)
Dec 02, 2009 22.13 22.29 21.72 21.93 176,180 -0.14(-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.