Skip to main content

Blackbaud Inc (NQ: BLKB )

57.48 -0.59 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 25.15 25.73 25.02 25.40 150,021 -0.16(-0.63%)
Jul 28, 2011 25.31 25.91 25.31 25.56 240,191 +0.20(+0.79%)
Jul 27, 2011 26.04 26.04 25.33 25.36 201,403 -0.85(-3.24%)
Jul 26, 2011 26.06 26.79 26.04 26.21 188,643 -0.19(-0.72%)
Jul 25, 2011 26.29 26.76 26.26 26.40 117,911 -0.27(-1.01%)
Jul 22, 2011 27.01 27.11 26.56 26.67 165,512 -0.28(-1.04%)
Jul 21, 2011 27.03 27.25 26.63 26.95 101,451 +0.03(+0.11%)
Jul 20, 2011 27.42 27.42 26.70 26.92 192,698 -0.43(-1.57%)
Jul 19, 2011 26.96 27.36 26.39 27.35 198,638 +0.73(+2.74%)
Jul 18, 2011 27.16 27.23 26.48 26.62 80,559 -0.62(-2.28%)
Jul 15, 2011 27.29 27.52 26.49 27.24 187,360 +0.05(+0.18%)
Jul 14, 2011 27.96 28.06 27.18 27.19 121,481 -0.75(-2.68%)
Jul 13, 2011 27.89 28.31 27.79 27.94 117,937 +0.20(+0.72%)
Jul 12, 2011 27.89 28.14 27.73 27.74 100,909 -0.32(-1.14%)
Jul 11, 2011 28.09 28.47 27.87 28.06 87,743 -0.58(-2.03%)
Jul 08, 2011 28.31 28.79 28.31 28.64 154,984 -0.22(-0.76%)
Jul 07, 2011 28.61 29.10 28.61 28.86 108,053 +0.38(+1.33%)
Jul 06, 2011 28.12 28.50 28.12 28.48 101,089 +0.25(+0.89%)
Jul 05, 2011 28.01 28.40 28.01 28.23 115,227 +0.22(+0.79%)
Jul 01, 2011 27.76 28.07 27.31 28.01 187,491 +0.29(+1.05%)
Jun 30, 2011 27.50 27.88 27.50 27.72 122,083 +0.26(+0.95%)
Jun 29, 2011 27.55 27.68 27.17 27.46 109,124 -0.01(-0.04%)
Jun 28, 2011 27.02 27.47 26.88 27.47 100,035 +0.48(+1.78%)
Jun 27, 2011 26.77 27.08 26.35 26.99 130,370 +0.41(+1.54%)
Jun 24, 2011 26.92 26.92 26.49 26.58 210,474 -0.27(-1.01%)
Jun 23, 2011 26.24 26.88 26.06 26.85 116,739 +0.21(+0.79%)
Jun 22, 2011 26.88 27.07 26.63 26.64 127,761 -0.46(-1.70%)
Jun 21, 2011 26.50 27.33 26.31 27.10 265,787 +0.83(+3.16%)
Jun 20, 2011 26.18 26.28 25.49 26.27 177,827 +0.65(+2.54%)
Jun 17, 2011 25.96 26.10 25.52 25.62 373,372 -0.22(-0.85%)
Jun 16, 2011 25.76 26.24 25.53 25.84 120,753 +0.05(+0.19%)
Jun 15, 2011 26.10 26.43 25.76 25.79 137,621 -0.75(-2.83%)
Jun 14, 2011 26.45 26.66 24.91 26.54 103,215 +0.47(+1.80%)
Jun 13, 2011 26.33 26.34 26.03 26.07 155,290 -0.23(-0.87%)
Jun 10, 2011 26.73 26.90 26.09 26.30 200,706 -0.68(-2.52%)
Jun 09, 2011 26.77 27.11 26.38 26.98 231,670 +0.38(+1.43%)
Jun 08, 2011 26.46 26.65 26.26 26.60 196,587 -0.03(-0.11%)
Jun 07, 2011 26.96 26.96 26.56 26.63 99,750 -0.08(-0.30%)
Jun 06, 2011 26.95 27.01 26.58 26.71 168,440 -0.19(-0.71%)
Jun 03, 2011 27.38 27.65 26.89 26.90 139,509 -0.07(-0.26%)
May 24, 2011 27.44 27.48 26.70 26.97 133,273 -0.30(-1.10%)
May 23, 2011 27.47 27.78 27.25 27.27 141,541 -0.76(-2.71%)
May 20, 2011 28.21 28.30 27.16 28.03 167,828 -0.39(-1.37%)
May 19, 2011 28.66 28.73 28.14 28.42 130,930 +0.03(+0.11%)
May 18, 2011 28.21 28.74 28.00 28.39 126,881 +0.23(+0.82%)
May 17, 2011 27.99 28.32 27.78 28.16 114,486 -0.08(-0.28%)
May 16, 2011 28.61 28.88 28.24 28.24 145,635 -0.66(-2.28%)
May 13, 2011 29.39 29.57 28.83 28.90 207,695 -0.65(-2.20%)
May 12, 2011 29.60 30.04 29.26 29.55 246,713 -0.13(-0.44%)
May 11, 2011 29.99 30.39 29.40 29.68 222,717 -0.32(-1.07%)
May 10, 2011 27.59 30.30 25.88 30.00 341,948 +3.11(+11.57%)
May 09, 2011 26.20 27.12 26.18 26.89 150,289 +0.58(+2.20%)
May 06, 2011 26.74 26.80 26.17 26.31 83,782 -0.03(-0.11%)
May 05, 2011 26.42 27.07 26.22 26.34 116,524 -0.24(-0.90%)
May 04, 2011 26.90 27.02 26.38 26.58 112,267 -0.34(-1.26%)
May 03, 2011 27.26 27.44 26.66 26.92 112,480 -0.38(-1.39%)
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.