Skip to main content

Blackbaud Inc (NQ: BLKB )

85.08 +0.90 (+1.08%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 17.55 18.10 17.16 17.93 371,092 +0.44(+2.54%)
Apr 27, 2006 17.59 17.70 17.38 17.49 216,527 -0.09(-0.53%)
Apr 26, 2006 17.19 17.83 16.97 17.58 352,045 +0.44(+2.54%)
Apr 25, 2006 16.99 17.21 16.94 17.15 323,946 +0.09(+0.50%)
Apr 24, 2006 17.32 17.32 16.87 17.06 382,233 -0.14(-0.79%)
Apr 21, 2006 17.32 17.50 17.13 17.20 369,061 +0.01(+0.05%)
Apr 20, 2006 17.26 17.32 17.11 17.19 299,010 -0.03(-0.20%)
Apr 19, 2006 16.81 17.29 16.68 17.22 451,238 +0.41(+2.44%)
Apr 18, 2006 16.57 16.82 15.79 16.81 760,705 -0.52(-3.00%)
Apr 17, 2006 17.33 17.74 17.14 17.33 531,036 +0.03(+0.20%)
Apr 13, 2006 17.12 17.32 16.65 17.30 343,087 +0.06(+0.35%)
Apr 12, 2006 17.42 17.42 17.13 17.24 428,604 -0.18(-1.03%)
Apr 11, 2006 17.85 17.85 17.30 17.42 328,479 -0.29(-1.64%)
Apr 10, 2006 17.72 17.80 17.63 17.71 220,194 +0.05(+0.29%)
Apr 07, 2006 17.90 18.11 17.57 17.66 299,845 -0.09(-0.53%)
Apr 06, 2006 17.79 17.88 17.52 17.75 400,403 +0.00(+0.00%)
Apr 05, 2006 17.41 17.89 17.41 17.75 315,222 +0.26(+1.51%)
Apr 04, 2006 17.87 17.90 17.43 17.49 379,490 -0.11(-0.63%)
Apr 03, 2006 18.19 18.41 17.49 17.60 735,821 -0.49(-2.69%)
Mar 31, 2006 18.05 18.50 17.97 18.08 933,721 +0.11(+0.62%)
Mar 30, 2006 17.79 18.02 17.75 17.97 875,013 +0.22(+1.25%)
Mar 29, 2006 17.92 17.92 17.66 17.75 635,109 -0.04(-0.24%)
Mar 28, 2006 17.76 17.97 17.75 17.79 1,387,487 +0.10(+0.58%)
Mar 27, 2006 17.14 17.83 16.94 17.69 996,948 +0.67(+3.96%)
Mar 24, 2006 16.71 17.03 16.54 17.02 619,062 +0.38(+2.26%)
Mar 23, 2006 16.62 16.77 16.50 16.64 465,769 +0.05(+0.31%)
Mar 22, 2006 16.77 17.03 16.33 16.59 337,814 -0.18(-1.07%)
Mar 21, 2006 16.77 17.03 16.64 16.77 415,509 -0.05(-0.30%)
Mar 20, 2006 16.69 17.16 16.57 16.82 883,940 -0.19(-1.10%)
Mar 17, 2006 17.14 17.24 16.81 17.01 533,267 -0.04(-0.25%)
Mar 16, 2006 17.15 17.43 16.93 17.05 805,241 +0.06(+0.35%)
Mar 15, 2006 16.99 17.09 16.76 16.99 289,276 +0.14(+0.81%)
Mar 14, 2006 17.13 17.13 16.45 16.86 533,722 -0.22(-1.30%)
Mar 13, 2006 16.90 17.11 16.86 17.08 993,644 +0.34(+2.04%)
Mar 10, 2006 16.70 16.92 16.57 16.74 355,508 +0.12(+0.72%)
Mar 09, 2006 16.39 16.68 16.39 16.62 506,286 +0.22(+1.35%)
Mar 08, 2006 16.28 16.42 16.17 16.39 387,028 +0.15(+0.89%)
Mar 07, 2006 16.44 16.46 16.14 16.25 655,096 -0.26(-1.55%)
Mar 06, 2006 16.31 16.65 16.22 16.51 728,200 +0.31(+1.90%)
Mar 03, 2006 16.04 16.45 15.93 16.20 1,137,051 +0.15(+0.96%)
Mar 02, 2006 15.96 16.06 15.76 16.04 695,391 +0.09(+0.59%)
Mar 01, 2006 15.69 15.96 15.57 15.95 1,110,632 +0.33(+2.13%)
Feb 28, 2006 15.52 15.62 15.46 15.62 1,801,966 +0.10(+0.66%)
Feb 27, 2006 15.28 15.55 15.28 15.52 1,484,013 +0.23(+1.51%)
Feb 24, 2006 15.40 15.44 15.02 15.28 891,198 -0.08(-0.50%)
Feb 23, 2006 15.50 15.63 15.33 15.36 1,253,820 -0.14(-0.88%)
Feb 22, 2006 15.45 15.53 14.46 15.50 2,176,997 -0.06(-0.38%)
Feb 21, 2006 16.16 16.16 15.49 15.56 437,011 -0.50(-3.13%)
Feb 17, 2006 15.98 16.14 15.39 16.06 582,230 +0.19(+1.18%)
Feb 16, 2006 16.00 16.04 15.47 15.87 295,514 -0.13(-0.80%)
Feb 15, 2006 15.58 16.13 15.55 16.00 504,960 +0.44(+2.85%)
Feb 14, 2006 15.58 15.74 15.36 15.56 223,322 -0.09(-0.60%)
Feb 13, 2006 15.28 15.70 15.26 15.65 303,377 +0.38(+2.46%)
Feb 10, 2006 15.36 15.40 15.28 15.28 384,489 -0.09(-0.56%)
Feb 09, 2006 15.48 15.84 15.32 15.36 462,247 -0.08(-0.50%)
Feb 08, 2006 15.22 15.50 15.15 15.44 295,069 +0.24(+1.57%)
Feb 07, 2006 15.12 15.22 14.95 15.20 281,551 +0.10(+0.68%)
Feb 06, 2006 14.98 15.16 14.80 15.10 522,265 +0.17(+1.14%)
Feb 03, 2006 14.72 15.02 14.68 14.93 222,892 +0.13(+0.86%)
Feb 02, 2006 14.99 14.99 14.55 14.80 280,484 -0.12(-0.80%)
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.