Skip to main content

Blackbaud Inc (NQ: BLKB )

73.87 +0.96 (+1.32%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 15.29 15.42 15.12 15.15 307,535 -0.29(-1.90%)
Dec 29, 2005 15.51 15.66 15.39 15.44 162,462 -0.01(-0.06%)
Dec 28, 2005 15.43 15.52 15.29 15.45 122,315 +0.08(+0.52%)
Dec 27, 2005 15.37 15.52 15.28 15.37 180,599 +0.01(+0.06%)
Dec 23, 2005 15.47 15.47 15.30 15.36 58,674 -0.04(-0.23%)
Dec 22, 2005 15.32 15.54 15.27 15.40 331,662 +0.02(+0.12%)
Dec 21, 2005 15.28 15.43 15.25 15.38 156,518 +0.11(+0.70%)
Dec 20, 2005 15.35 15.36 15.17 15.27 189,160 -0.08(-0.52%)
Dec 19, 2005 15.35 15.43 15.21 15.35 235,549 +0.05(+0.35%)
Dec 16, 2005 15.21 15.48 15.18 15.30 378,993 +0.09(+0.58%)
Dec 15, 2005 15.08 15.21 15.08 15.21 409,220 +0.09(+0.59%)
Dec 14, 2005 15.20 15.20 15.00 15.12 496,289 -0.07(-0.47%)
Dec 13, 2005 15.12 15.20 15.08 15.20 258,386 +0.07(+0.47%)
Dec 12, 2005 15.17 15.21 14.93 15.12 341,611 -0.04(-0.29%)
Dec 09, 2005 15.20 15.25 15.15 15.17 339,466 -0.03(-0.18%)
Dec 08, 2005 15.21 15.21 15.15 15.20 413,175 -0.02(-0.12%)
Dec 07, 2005 15.26 15.26 15.15 15.21 305,805 +0.04(+0.29%)
Dec 06, 2005 15.24 15.25 15.17 15.17 446,026 -0.04(-0.29%)
Dec 05, 2005 15.20 15.32 15.12 15.21 1,007,431 +0.05(+0.35%)
Dec 02, 2005 15.12 15.19 15.08 15.16 451,249 +0.03(+0.18%)
Dec 01, 2005 15.04 15.30 15.00 15.13 899,721 +0.09(+0.59%)
Nov 30, 2005 15.08 15.17 14.63 15.04 836,878 +0.08(+0.53%)
Nov 29, 2005 14.33 15.18 14.19 14.96 761,786 +0.68(+4.78%)
Nov 28, 2005 14.91 14.91 13.80 14.28 2,450,320 -0.63(-4.22%)
Nov 25, 2005 14.90 15.08 14.65 14.91 67,206 -0.10(-0.65%)
Nov 23, 2005 14.98 15.10 14.80 15.01 107,598 -0.01(-0.06%)
Nov 22, 2005 15.79 15.80 14.77 15.02 1,946,533 -1.07(-6.67%)
Nov 21, 2005 15.72 16.14 15.67 16.09 356,236 +0.39(+2.49%)
Nov 18, 2005 16.06 16.08 15.63 15.70 301,438 -0.15(-0.95%)
Nov 17, 2005 15.51 15.94 15.33 15.85 376,859 +0.41(+2.64%)
Nov 16, 2005 15.61 16.15 15.23 15.44 366,996 -0.02(-0.11%)
Nov 15, 2005 15.11 15.59 15.08 15.46 619,036 +0.37(+2.46%)
Nov 14, 2005 15.10 15.24 14.84 15.09 255,236 +0.06(+0.42%)
Nov 11, 2005 15.02 15.13 14.96 15.03 296,549 -0.10(-0.64%)
Nov 10, 2005 14.52 15.17 14.52 15.12 325,415 +0.45(+3.08%)
Nov 09, 2005 14.89 14.89 14.64 14.67 253,315 -0.05(-0.36%)
Nov 08, 2005 14.68 14.86 14.66 14.72 105,900 -0.03(-0.18%)
Nov 07, 2005 14.37 14.88 14.37 14.75 255,323 -0.08(-0.54%)
Nov 04, 2005 14.68 14.87 14.68 14.83 409,947 +0.08(+0.54%)
Nov 03, 2005 14.50 14.77 14.50 14.75 836,307 +0.19(+1.28%)
Nov 02, 2005 14.06 14.68 14.05 14.57 1,819,560 +0.51(+3.60%)
Nov 01, 2005 13.79 14.48 13.17 14.06 1,340,145 +1.29(+10.07%)
Oct 31, 2005 12.60 12.86 12.60 12.77 315,506 +0.13(+1.05%)
Oct 28, 2005 12.83 12.91 12.53 12.64 170,292 -0.12(-0.97%)
Oct 27, 2005 12.69 12.85 12.66 12.76 94,054 +0.02(+0.14%)
Oct 26, 2005 12.73 12.91 12.66 12.75 161,195 +0.04(+0.35%)
Oct 25, 2005 12.39 12.91 12.39 12.70 77,322 +0.26(+2.07%)
Oct 24, 2005 12.45 12.62 12.27 12.45 71,740 -0.14(-1.13%)
Oct 21, 2005 12.15 12.64 12.15 12.59 51,724 +0.35(+2.90%)
Oct 20, 2005 12.60 12.61 12.13 12.23 94,949 -0.41(-3.23%)
Oct 19, 2005 12.17 12.68 12.07 12.64 118,404 +0.42(+3.41%)
Oct 18, 2005 12.22 12.37 12.13 12.22 301,579 -0.03(-0.22%)
Oct 17, 2005 11.89 12.25 11.89 12.25 99,033 +0.34(+2.83%)
Oct 14, 2005 12.16 12.16 11.84 11.91 101,678 -0.15(-1.25%)
Oct 13, 2005 11.80 12.14 11.65 12.06 137,234 +0.20(+1.72%)
Oct 12, 2005 11.94 12.02 11.83 11.86 104,496 -0.08(-0.67%)
Oct 11, 2005 12.17 12.35 11.92 11.94 98,874 -0.19(-1.54%)
Oct 10, 2005 11.95 12.21 11.89 12.13 151,677 +0.12(+0.96%)
Oct 07, 2005 12.21 12.23 11.93 12.01 340,599 -0.15(-1.24%)
Oct 06, 2005 12.46 12.50 12.11 12.16 311,788 -0.34(-2.70%)
Oct 05, 2005 12.47 12.86 12.47 12.50 334,606 -0.18(-1.40%)
Oct 04, 2005 12.67 12.92 12.56 12.68 189,849 +0.06(+0.49%)
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.