Skip to main content

Blackbaud Inc (NQ: BLKB )

84.10 -0.08 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 11.52 11.56 11.45 11.52 446,096 +0.00(+0.00%)
Jun 29, 2005 11.09 11.52 10.98 11.52 79,983 +0.43(+3.85%)
Jun 28, 2005 10.42 11.31 10.39 11.09 254,473 +0.72(+6.91%)
Jun 27, 2005 10.33 10.39 10.28 10.38 209,008 +0.05(+0.50%)
Jun 24, 2005 10.22 10.33 10.16 10.33 309,833 +0.10(+1.00%)
Jun 23, 2005 10.20 10.24 10.16 10.22 76,404 +0.02(+0.17%)
Jun 22, 2005 10.25 10.25 10.16 10.21 155,235 -0.03(-0.33%)
Jun 21, 2005 10.22 10.24 10.17 10.24 307,472 +0.03(+0.33%)
Jun 20, 2005 10.23 10.24 10.04 10.21 158,132 -0.03(-0.25%)
Jun 17, 2005 10.18 10.24 10.12 10.23 75,771 +0.13(+1.27%)
Jun 16, 2005 10.24 10.24 10.04 10.10 67,705 -0.14(-1.33%)
Jun 15, 2005 10.08 10.30 10.08 10.24 105,787 +0.01(+0.08%)
Jun 14, 2005 10.37 10.37 10.09 10.23 77,108 -0.11(-1.07%)
Jun 13, 2005 10.24 10.34 10.23 10.34 193,468 +0.10(+1.00%)
Jun 10, 2005 10.26 10.47 10.09 10.24 201,865 +0.01(+0.08%)
Jun 09, 2005 10.17 10.24 10.03 10.23 174,500 +0.08(+0.76%)
Jun 08, 2005 10.52 10.63 10.09 10.16 179,905 -0.39(-3.72%)
Jun 07, 2005 10.70 11.26 10.55 10.55 146,528 -0.13(-1.20%)
Jun 06, 2005 10.84 10.92 10.63 10.68 233,018 -0.16(-1.50%)
Jun 03, 2005 11.01 11.09 10.76 10.84 102,795 -0.09(-0.78%)
Jun 02, 2005 11.09 11.17 10.90 10.92 287,210 -0.22(-1.99%)
Jun 01, 2005 11.74 11.74 10.82 11.15 563,338 -0.60(-5.09%)
May 31, 2005 11.92 12.00 11.44 11.74 119,472 -0.25(-2.06%)
May 27, 2005 11.95 11.99 11.79 11.99 39,827 +0.00(+0.00%)
May 26, 2005 11.47 11.99 11.44 11.99 126,290 +0.47(+4.07%)
May 25, 2005 11.57 11.60 11.44 11.52 135,676 +0.03(+0.22%)
May 24, 2005 11.31 11.52 11.27 11.50 270,087 +0.04(+0.37%)
May 23, 2005 11.44 11.53 11.41 11.45 83,060 +0.02(+0.15%)
May 20, 2005 11.31 11.44 11.31 11.44 39,134 +0.07(+0.60%)
May 19, 2005 11.14 11.48 11.14 11.37 181,331 +0.14(+1.29%)
May 18, 2005 11.10 11.33 11.09 11.22 114,479 +0.16(+1.47%)
May 17, 2005 11.09 11.09 10.99 11.06 48,996 -0.04(-0.38%)
May 16, 2005 10.92 11.15 10.92 11.10 81,743 +0.03(+0.23%)
May 13, 2005 10.94 11.09 10.94 11.08 48,201 +0.06(+0.54%)
May 12, 2005 10.98 11.09 10.86 11.02 73,858 +0.23(+2.14%)
May 11, 2005 11.01 11.09 10.63 10.79 59,698 -0.32(-2.84%)
May 10, 2005 11.14 11.17 11.04 11.10 134,609 +0.00(+0.00%)
May 09, 2005 11.11 11.11 11.05 11.10 94,797 +0.00(+0.00%)
May 06, 2005 11.16 11.20 11.02 11.10 95,669 +0.00(+0.00%)
May 05, 2005 11.14 11.14 11.05 11.10 99,764 +0.00(+0.00%)
May 04, 2005 11.09 11.14 11.08 11.10 163,161 +0.01(+0.08%)
May 03, 2005 10.90 11.09 10.83 11.09 337,464 +0.09(+0.85%)
May 02, 2005 11.04 11.21 10.91 11.00 255,134 -0.14(-1.23%)
Apr 29, 2005 11.05 11.18 11.04 11.14 128,800 +0.15(+1.40%)
Apr 28, 2005 10.43 11.09 10.28 10.98 96,321 +0.68(+6.63%)
Apr 27, 2005 10.25 10.54 10.13 10.30 88,621 +0.02(+0.17%)
Apr 26, 2005 10.37 10.45 10.23 10.28 48,572 -0.09(-0.90%)
Apr 25, 2005 10.11 10.39 10.11 10.38 126,220 +0.25(+2.44%)
Apr 22, 2005 11.01 11.01 10.10 10.13 65,515 -0.82(-7.48%)
Apr 21, 2005 10.81 10.98 10.71 10.95 37,127 +0.30(+2.80%)
Apr 20, 2005 11.01 11.01 10.65 10.65 131,898 -0.32(-2.95%)
Apr 19, 2005 11.03 11.09 10.82 10.98 152,273 -0.10(-0.92%)
Apr 18, 2005 10.76 11.12 10.76 11.08 61,841 +0.33(+3.10%)
Apr 15, 2005 10.72 10.97 10.54 10.74 51,554 +0.10(+0.96%)
Apr 14, 2005 10.45 10.92 10.45 10.64 111,746 +0.12(+1.14%)
Apr 13, 2005 10.92 11.12 10.46 10.52 70,638 -0.57(-5.15%)
Apr 12, 2005 10.87 11.10 10.87 11.09 82,399 +0.14(+1.25%)
Apr 11, 2005 10.54 11.03 10.54 10.96 41,159 +0.34(+3.22%)
Apr 08, 2005 10.41 10.74 10.36 10.62 64,387 +0.20(+1.88%)
Apr 07, 2005 10.41 10.54 10.38 10.42 84,849 -0.08(-0.73%)
Apr 06, 2005 11.00 11.11 10.46 10.50 114,721 -0.55(-4.95%)
Apr 05, 2005 10.92 11.09 10.88 11.04 138,506 +0.08(+0.70%)
Apr 04, 2005 10.60 11.04 10.58 10.97 87,361 +0.24(+2.23%)
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.