Blackbaud Inc (NQ: BLKB )

76.21 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 26.80 26.86 26.32 26.61 109,490 -0.03(-0.11%)
Feb 25, 2011 25.70 26.64 25.70 26.64 167,282 +0.95(+3.70%)
Feb 24, 2011 25.70 25.91 25.30 25.69 151,614 +0.02(+0.08%)
Feb 23, 2011 26.11 26.25 25.53 25.67 167,215 -0.49(-1.87%)
Feb 22, 2011 26.27 26.53 25.89 26.16 166,364 -0.48(-1.80%)
Feb 18, 2011 26.71 26.79 26.48 26.64 207,724 +0.11(+0.41%)
Feb 17, 2011 26.45 26.76 26.38 26.53 190,006 +0.00(+0.00%)
Feb 16, 2011 26.51 26.77 26.23 26.53 181,218 +0.12(+0.45%)
Feb 15, 2011 26.55 26.71 26.11 26.41 158,335 -0.41(-1.53%)
Feb 14, 2011 26.42 26.91 26.40 26.82 143,912 +0.31(+1.17%)
Feb 11, 2011 25.73 26.55 25.73 26.51 127,738 +0.54(+2.08%)
Feb 10, 2011 25.78 26.12 25.64 25.97 107,257 +0.11(+0.43%)
Feb 09, 2011 26.06 26.29 25.57 25.86 144,331 -0.21(-0.81%)
Feb 08, 2011 26.61 26.62 24.42 26.07 353,799 -0.63(-2.36%)
Feb 07, 2011 26.37 26.72 26.05 26.70 183,852 +0.31(+1.17%)
Feb 04, 2011 26.44 26.59 26.22 26.39 150,190 -0.10(-0.38%)
Feb 03, 2011 26.56 26.74 26.21 26.49 88,843 -0.32(-1.19%)
Feb 02, 2011 26.61 27.27 26.61 26.81 133,701 +0.06(+0.22%)
Feb 01, 2011 26.42 26.84 26.12 26.75 272,874 +0.46(+1.75%)
Jan 31, 2011 26.08 26.31 25.66 26.29 155,614 +0.29(+1.12%)
Jan 28, 2011 26.79 26.96 25.90 26.00 175,386 -0.88(-3.27%)
Jan 27, 2011 26.92 27.07 26.66 26.88 72,641 +0.00(+0.00%)
Jan 26, 2011 26.42 27.04 26.22 26.88 165,496 +0.51(+1.93%)
Jan 25, 2011 26.07 26.38 25.74 26.37 115,034 +0.11(+0.42%)
Jan 24, 2011 26.05 26.49 25.98 26.26 94,353 +0.18(+0.69%)
Jan 21, 2011 26.16 26.27 25.86 26.08 180,860 +0.05(+0.19%)
Jan 20, 2011 26.26 26.45 25.83 26.03 99,605 -0.40(-1.51%)
Jan 19, 2011 26.86 27.02 26.32 26.43 127,880 -0.42(-1.56%)
Jan 18, 2011 26.25 26.93 26.24 26.85 129,981 +0.11(+0.41%)
Jan 14, 2011 26.34 26.75 26.12 26.74 113,080 +0.34(+1.29%)
Jan 13, 2011 26.46 26.58 26.17 26.40 79,737 -0.02(-0.08%)
Jan 12, 2011 26.65 26.65 26.25 26.42 105,732 +0.05(+0.19%)
Jan 11, 2011 26.44 26.56 26.18 26.37 68,304 -0.01(-0.04%)
Jan 10, 2011 26.04 26.53 25.84 26.38 85,892 +0.18(+0.69%)
Jan 07, 2011 26.68 26.79 25.72 26.20 92,020 -0.40(-1.50%)
Jan 06, 2011 26.50 26.76 26.38 26.60 111,154 +0.07(+0.26%)
Jan 05, 2011 26.06 26.55 25.99 26.53 110,527 +0.40(+1.53%)
Jan 04, 2011 26.72 26.78 25.79 26.13 127,995 -0.45(-1.69%)
Jan 03, 2011 26.01 26.90 25.71 26.58 143,956 +0.68(+2.63%)
Dec 31, 2010 26.46 26.62 25.90 25.90 169,612 -0.65(-2.45%)
Dec 30, 2010 26.52 26.76 26.49 26.55 75,273 +0.06(+0.23%)
Dec 29, 2010 26.43 26.59 26.27 26.49 154,223 +0.09(+0.34%)
Dec 28, 2010 26.19 27.09 26.19 26.40 174,586 -0.34(-1.27%)
Dec 27, 2010 26.71 26.93 26.44 26.74 99,981 -0.07(-0.26%)
Dec 23, 2010 26.90 26.97 26.78 26.81 55,610 -0.08(-0.30%)
Dec 22, 2010 26.97 27.09 26.77 26.89 122,814 -0.09(-0.33%)
Dec 21, 2010 27.04 27.09 26.85 26.98 110,837 +0.13(+0.48%)
Dec 20, 2010 27.27 27.27 26.85 26.85 152,963 -0.29(-1.09%)
Dec 17, 2010 27.00 27.27 26.60 27.14 434,368 +0.09(+0.31%)
Dec 16, 2010 27.67 27.67 26.26 27.06 468,805 -0.76(-2.73%)
Dec 15, 2010 27.99 28.20 27.74 27.82 131,278 -0.12(-0.43%)
Dec 14, 2010 28.15 28.21 27.88 27.94 117,814 -0.05(-0.18%)
Dec 13, 2010 28.33 28.73 27.96 27.99 181,305 -0.32(-1.13%)
Dec 10, 2010 27.36 28.39 27.32 28.31 199,705 +1.04(+3.81%)
Dec 09, 2010 27.47 27.47 27.02 27.27 215,842 +0.08(+0.29%)
Dec 08, 2010 27.28 27.59 27.02 27.19 227,452 +0.00(+0.00%)
Dec 07, 2010 27.23 27.40 26.61 27.19 243,628 +0.01(+0.04%)
Dec 06, 2010 26.97 27.35 26.78 27.18 174,861 +0.19(+0.70%)
Dec 03, 2010 26.78 27.00 26.75 26.99 132,729 +0.11(+0.41%)
Dec 02, 2010 26.55 26.93 26.43 26.88 223,591 +0.39(+1.47%)
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.