Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackbaud Inc (NQ: BLKB )

84.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 10.92 11.27 10.50 10.62 117,409 +0.03(+0.32%)
Oct 28, 2004 10.07 10.98 10.07 10.58 178,340 +0.53(+5.26%)
Oct 27, 2004 9.849 10.05 9.302 10.05 34,683 +0.24(+2.44%)
Oct 26, 2004 9.490 9.814 9.413 9.814 16,873 +0.16(+1.68%)
Oct 25, 2004 9.388 9.814 9.217 9.652 19,333 +0.19(+1.98%)
Oct 22, 2004 9.831 10.18 9.208 9.464 81,084 -0.26(-2.72%)
Oct 21, 2004 9.524 9.831 9.524 9.729 28,824 +0.18(+1.88%)
Oct 20, 2004 9.140 9.550 8.987 9.550 315,903 +0.33(+3.61%)
Oct 19, 2004 8.859 9.388 8.859 9.217 53,314 +0.29(+3.25%)
Oct 18, 2004 8.927 8.927 8.560 8.927 21,911 +0.14(+1.55%)
Oct 15, 2004 8.798 9.208 8.509 8.790 13,006 +0.09(+0.98%)
Oct 14, 2004 9.285 9.336 8.466 8.705 38,550 -0.45(-4.94%)
Oct 13, 2004 9.191 9.234 9.004 9.157 18,044 +0.03(+0.37%)
Oct 12, 2004 9.644 9.644 8.944 9.123 74,757 -0.53(-5.48%)
Oct 11, 2004 8.876 9.772 8.833 9.652 100,653 +0.65(+7.20%)
Oct 08, 2004 8.965 9.694 8.073 9.004 67,258 +0.08(+0.86%)
Oct 07, 2004 9.157 9.157 8.739 8.927 54,954 -0.28(-3.06%)
Oct 06, 2004 8.995 9.268 8.995 9.208 35,269 +0.10(+1.12%)
Oct 05, 2004 8.662 9.157 8.526 9.106 49,564 +0.38(+4.40%)
Oct 04, 2004 8.756 8.961 8.577 8.722 81,319 -0.02(-0.20%)
Oct 01, 2004 8.381 8.739 8.116 8.739 160,177 +0.38(+4.49%)
Sep 30, 2004 8.654 8.867 8.338 8.364 496,000 -0.41(-4.67%)
Sep 29, 2004 8.816 9.149 8.551 8.773 73,820 -0.04(-0.48%)
Sep 28, 2004 8.841 9.140 8.671 8.816 98,543 -0.22(-2.46%)
Sep 27, 2004 8.748 9.132 8.748 9.038 97,020 +0.29(+3.32%)
Sep 24, 2004 9.319 9.379 8.449 8.748 70,304 -0.63(-6.73%)
Sep 23, 2004 9.388 9.575 9.311 9.379 53,197 -0.04(-0.45%)
Sep 22, 2004 9.430 9.601 9.336 9.422 83,545 +0.03(+0.36%)
Sep 21, 2004 9.396 9.866 9.319 9.388 56,009 +0.04(+0.46%)
Sep 20, 2004 9.490 9.533 9.345 9.345 81,084 -0.15(-1.62%)
Sep 17, 2004 9.388 9.558 9.268 9.499 107,097 +0.10(+1.09%)
Sep 16, 2004 9.618 9.746 9.174 9.396 151,624 -0.56(-5.66%)
Sep 15, 2004 10.24 10.24 9.627 9.959 61,282 -0.15(-1.44%)
Sep 14, 2004 10.46 10.50 10.10 10.10 135,219 -0.35(-3.35%)
Sep 13, 2004 10.66 10.71 10.24 10.45 262,823 +0.15(+1.50%)
Sep 10, 2004 10.07 10.66 9.942 10.30 398,980 +0.23(+2.28%)
Sep 09, 2004 9.831 10.11 9.831 10.07 80,967 +0.19(+1.90%)
Sep 08, 2004 10.45 10.45 9.772 9.883 95,731 -0.23(-2.28%)
Sep 07, 2004 9.558 10.80 9.422 10.11 98,778 +0.73(+7.73%)
Sep 03, 2004 9.439 9.678 8.961 9.388 41,011 -0.01(-0.09%)
Sep 02, 2004 9.345 9.490 9.260 9.396 249,113 +0.01(+0.09%)
Sep 01, 2004 9.149 9.831 9.046 9.388 286,609 +0.34(+3.77%)
Aug 31, 2004 8.773 9.132 8.773 9.046 441,045 +0.29(+3.31%)
Aug 30, 2004 8.833 8.952 8.577 8.756 32,574 -0.06(-0.68%)
Aug 27, 2004 8.193 9.072 8.193 8.816 73,351 +0.41(+4.87%)
Aug 26, 2004 7.638 8.534 7.638 8.406 93,856 +0.60(+7.65%)
Aug 25, 2004 7.595 8.005 7.595 7.809 99,715 +0.13(+1.67%)
Aug 24, 2004 7.553 7.894 7.553 7.681 100,301 +0.13(+1.69%)
Aug 23, 2004 8.184 8.184 7.442 7.553 123,619 -0.32(-4.12%)
Aug 20, 2004 8.022 8.193 7.877 7.877 50,232 -0.32(-3.85%)
Aug 19, 2004 7.920 8.381 7.920 8.193 85,186 +0.30(+3.78%)
Aug 18, 2004 7.980 8.108 7.852 7.894 72,028 -0.08(-0.96%)
Aug 17, 2004 7.894 7.980 7.756 7.971 3,983 +0.26(+3.32%)
Aug 16, 2004 7.766 7.920 7.553 7.715 46,284 -0.09(-1.20%)
Aug 13, 2004 7.425 7.809 7.425 7.809 22,614 +0.13(+1.67%)
Aug 12, 2004 7.741 7.783 7.339 7.681 22,497 +0.07(+0.90%)
Aug 11, 2004 7.877 7.997 7.613 7.613 24,841 -0.27(-3.46%)
Aug 10, 2004 7.852 7.894 7.823 7.886 10,428 -0.14(-1.70%)
Aug 09, 2004 7.792 8.039 7.681 8.022 23,317 +0.26(+3.30%)
Aug 06, 2004 7.450 8.065 7.083 7.766 95,263 +0.38(+5.20%)
Aug 05, 2004 8.731 8.748 7.297 7.382 154,436 -0.77(-9.42%)
Aug 04, 2004 8.406 8.577 8.150 8.150 596,185 -0.35(-4.12%)
Aug 03, 2004 8.193 8.662 8.193 8.500 324,808 +0.32(+3.86%)
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.