Blackbaud Inc (NQ: BLKB )

73.60 USD -0.99 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 17.00 17.10 16.49 16.96 742,350 +0.09(+0.53%)
Nov 29, 2005 16.16 17.11 16.00 16.87 675,740 +0.77(+4.78%)
Nov 28, 2005 16.81 16.81 15.56 16.10 2,173,549 -0.71(-4.22%)
Nov 25, 2005 16.80 17.00 16.52 16.81 59,615 -0.11(-0.65%)
Nov 23, 2005 16.89 17.02 16.69 16.92 95,445 -0.01(-0.06%)
Nov 22, 2005 17.80 17.81 16.65 16.93 1,726,666 -1.21(-6.67%)
Nov 21, 2005 17.72 18.19 17.67 18.14 315,998 +0.44(+2.49%)
Nov 18, 2005 18.10 18.13 17.62 17.70 267,390 -0.17(-0.95%)
Nov 17, 2005 17.49 17.97 17.28 17.87 334,292 +0.46(+2.64%)
Nov 16, 2005 17.60 18.21 17.17 17.41 325,543 -0.02(-0.11%)
Nov 15, 2005 17.03 17.58 17.00 17.43 549,114 +0.42(+2.46%)
Nov 14, 2005 17.02 17.18 16.73 17.01 226,407 +0.07(+0.42%)
Nov 11, 2005 16.93 17.06 16.87 16.94 263,053 -0.11(-0.65%)
Nov 10, 2005 16.37 17.10 16.37 17.05 288,659 +0.51(+3.08%)
Nov 09, 2005 16.79 16.79 16.50 16.54 224,703 -0.06(-0.36%)
Nov 08, 2005 16.55 16.75 16.53 16.60 93,939 -0.03(-0.18%)
Nov 07, 2005 16.20 16.78 16.20 16.63 226,484 -0.09(-0.54%)
Nov 04, 2005 16.55 16.76 16.55 16.72 363,643 +0.09(+0.54%)
Nov 03, 2005 16.35 16.65 16.35 16.63 741,844 +0.21(+1.28%)
Nov 02, 2005 15.85 16.55 15.84 16.42 1,614,035 +0.57(+3.60%)
Nov 01, 2005 15.55 16.32 14.85 15.85 1,188,772 +1.45(+10.07%)
Oct 31, 2005 14.21 14.50 14.21 14.40 279,869 +0.15(+1.05%)
Oct 28, 2005 14.46 14.55 14.13 14.25 151,057 -0.14(-0.97%)
Oct 27, 2005 14.31 14.49 14.27 14.39 83,431 +0.02(+0.14%)
Oct 26, 2005 14.35 14.55 14.27 14.37 142,988 +0.05(+0.35%)
Oct 25, 2005 13.97 14.55 13.97 14.32 68,589 +0.29(+2.07%)
Oct 24, 2005 14.03 14.23 13.83 14.03 63,637 -0.16(-1.13%)
Oct 21, 2005 13.70 14.25 13.70 14.19 45,882 +0.40(+2.90%)
Oct 20, 2005 14.20 14.22 13.68 13.79 84,225 -0.46(-3.23%)
Oct 19, 2005 13.72 14.30 13.61 14.25 105,030 +0.47(+3.41%)
Oct 18, 2005 13.78 13.94 13.68 13.78 267,515 -0.03(-0.22%)
Oct 17, 2005 13.40 13.81 13.40 13.81 87,847 +0.38(+2.83%)
Oct 14, 2005 13.71 13.71 13.35 13.43 90,194 -0.17(-1.25%)
Oct 13, 2005 13.30 13.69 13.13 13.60 121,733 +0.23(+1.72%)
Oct 12, 2005 13.46 13.55 13.34 13.37 92,693 -0.09(-0.67%)
Oct 11, 2005 13.72 13.92 13.44 13.46 87,706 -0.21(-1.54%)
Oct 10, 2005 13.47 13.76 13.40 13.67 134,545 +0.13(+0.96%)
Oct 07, 2005 13.76 13.79 13.45 13.54 302,128 -0.17(-1.24%)
Oct 06, 2005 14.05 14.09 13.65 13.71 276,571 -0.38(-2.70%)
Oct 05, 2005 14.06 14.50 14.06 14.09 296,812 -0.20(-1.40%)
Oct 04, 2005 14.28 14.57 14.16 14.29 168,405 +0.07(+0.49%)
Oct 03, 2005 14.16 14.25 14.10 14.22 146,017 +0.05(+0.35%)
Sep 30, 2005 14.15 14.21 14.00 14.17 299,499 +0.07(+0.50%)
Sep 29, 2005 13.75 14.17 13.61 14.10 388,746 +0.28(+2.03%)
Sep 28, 2005 13.76 13.89 13.71 13.82 105,067 +0.00(+0.00%)
Sep 27, 2005 13.90 13.95 13.80 13.82 76,944 -0.17(-1.22%)
Sep 26, 2005 13.92 14.00 13.80 13.99 213,955 +0.10(+0.72%)
Sep 23, 2005 13.89 13.89 13.76 13.89 64,046 -0.03(-0.22%)
Sep 22, 2005 13.92 14.00 13.76 13.92 310,700 -0.07(-0.50%)
Sep 21, 2005 13.85 14.00 13.78 13.99 342,712 +0.09(+0.65%)
Sep 20, 2005 13.73 13.93 13.60 13.90 413,723 +0.20(+1.46%)
Sep 19, 2005 13.70 13.81 13.65 13.70 121,867 +0.03(+0.22%)
Sep 16, 2005 13.58 13.68 13.50 13.67 171,675 +0.15(+1.11%)
Sep 15, 2005 13.51 13.63 13.43 13.52 160,862 +0.00(+0.00%)
Sep 14, 2005 13.71 13.71 13.46 13.52 157,000 -0.08(-0.59%)
Sep 13, 2005 13.47 13.64 13.47 13.60 162,500 +0.05(+0.37%)
Sep 12, 2005 13.56 13.65 13.50 13.55 138,258 -0.04(-0.29%)
Sep 09, 2005 13.50 13.67 13.44 13.59 303,257 +0.17(+1.27%)
Sep 08, 2005 13.41 13.50 13.31 13.42 235,202 -0.07(-0.52%)
Sep 07, 2005 13.39 13.54 13.39 13.49 321,598 +0.11(+0.82%)
Sep 06, 2005 13.25 13.43 13.23 13.38 410,721 +0.20(+1.52%)
Sep 02, 2005 13.20 13.27 13.18 13.18 196,282 -0.02(-0.15%)
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.