Skip to main content

Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 24.33 24.45 23.60 23.91 242,263 -0.38(-1.57%)
Oct 30, 2007 24.11 24.54 23.98 24.29 241,804 +0.12(+0.48%)
Oct 29, 2007 23.84 24.24 23.56 24.17 218,908 +0.34(+1.41%)
Oct 26, 2007 23.21 23.83 23.11 23.83 141,532 +0.78(+3.39%)
Oct 25, 2007 23.10 23.51 22.74 23.05 131,260 -0.01(-0.04%)
Oct 24, 2007 23.27 23.41 22.34 23.06 177,812 -0.28(-1.22%)
Oct 23, 2007 23.34 23.38 22.95 23.35 203,329 +0.24(+1.04%)
Oct 22, 2007 22.16 23.11 21.70 23.11 193,563 +0.83(+3.74%)
Oct 19, 2007 23.04 23.23 22.18 22.27 233,796 -0.76(-3.31%)
Oct 18, 2007 22.81 23.55 22.73 23.04 156,689 +0.14(+0.62%)
Oct 17, 2007 23.05 23.51 22.66 22.89 182,805 +0.11(+0.47%)
Oct 16, 2007 22.67 23.52 22.67 22.79 200,157 -0.04(-0.16%)
Oct 15, 2007 23.02 23.17 22.69 22.82 258,932 -0.23(-1.00%)
Oct 12, 2007 22.89 23.64 22.84 23.05 105,208 +0.11(+0.46%)
Oct 11, 2007 23.90 24.02 22.95 22.95 253,417 -0.90(-3.79%)
Oct 10, 2007 23.74 23.95 23.46 23.85 170,199 +0.02(+0.07%)
Oct 09, 2007 23.51 23.94 23.36 23.83 229,648 +0.35(+1.47%)
Oct 08, 2007 23.38 23.81 23.18 23.49 261,526 +0.03(+0.11%)
Oct 05, 2007 23.16 23.60 22.93 23.46 258,180 +0.55(+2.40%)
Oct 04, 2007 22.74 23.07 22.51 22.91 293,109 +0.21(+0.94%)
Oct 03, 2007 23.57 23.57 22.59 22.70 263,535 -1.03(-4.34%)
Oct 02, 2007 23.78 23.84 23.44 23.73 175,159 -0.01(-0.04%)
Oct 01, 2007 22.32 24.10 22.32 23.74 378,387 +1.35(+6.02%)
Sep 28, 2007 23.15 23.24 22.29 22.39 332,006 -0.81(-3.48%)
Sep 27, 2007 23.09 23.24 22.73 23.20 175,673 +0.21(+0.93%)
Sep 26, 2007 22.60 23.21 22.59 22.98 294,435 +0.49(+2.17%)
Sep 25, 2007 22.46 22.61 22.26 22.50 391,375 -0.07(-0.31%)
Sep 24, 2007 22.92 23.13 22.53 22.57 426,579 -0.31(-1.36%)
Sep 21, 2007 23.44 23.44 22.88 22.88 590,383 -0.35(-1.49%)
Sep 20, 2007 23.29 23.63 23.06 23.22 383,471 -0.19(-0.80%)
Sep 19, 2007 23.05 23.95 22.97 23.41 826,422 +0.51(+2.21%)
Sep 18, 2007 22.73 23.01 22.38 22.90 374,771 +0.25(+1.10%)
Sep 17, 2007 22.98 23.19 22.59 22.66 516,228 -0.39(-1.69%)
Sep 14, 2007 23.13 23.17 22.80 23.05 343,827 -0.32(-1.37%)
Sep 13, 2007 23.15 24.19 22.60 23.36 716,707 +0.31(+1.35%)
Sep 12, 2007 22.61 23.27 22.58 23.05 256,409 +0.40(+1.76%)
Sep 11, 2007 22.37 22.92 22.26 22.66 437,040 +0.35(+1.59%)
Sep 10, 2007 22.89 22.89 21.99 22.30 310,837 -0.50(-2.18%)
Sep 07, 2007 22.73 22.89 22.38 22.80 336,916 -0.26(-1.12%)
Sep 06, 2007 22.87 23.31 22.51 23.05 241,458 +0.21(+0.93%)
Sep 05, 2007 22.40 23.00 22.34 22.84 238,675 +0.26(+1.14%)
Sep 04, 2007 22.36 22.89 22.34 22.58 265,479 +0.17(+0.75%)
Aug 31, 2007 22.54 24.80 22.34 22.42 238,385 +0.18(+0.80%)
Aug 30, 2007 22.07 22.64 21.98 22.24 182,169 -0.10(-0.44%)
Aug 29, 2007 22.13 22.46 21.85 22.34 212,713 +0.38(+1.74%)
Aug 28, 2007 21.97 22.36 21.82 21.95 257,683 -0.21(-0.96%)
Aug 27, 2007 22.21 22.33 21.79 22.17 229,019 -0.16(-0.72%)
Aug 24, 2007 22.11 22.34 21.38 22.33 261,088 +0.20(+0.92%)
Aug 23, 2007 23.02 23.02 21.95 22.12 325,259 -0.72(-3.15%)
Aug 22, 2007 22.66 22.89 22.12 22.84 359,515 +0.44(+1.98%)
Aug 21, 2007 23.91 23.91 22.16 22.40 451,340 -1.70(-7.07%)
Aug 20, 2007 23.88 24.13 23.16 24.10 388,153 +0.29(+1.23%)
Aug 17, 2007 23.81 23.95 22.42 23.81 842,912 +0.81(+3.51%)
Aug 16, 2007 22.02 23.27 21.87 23.00 803,003 +0.87(+3.93%)
Aug 15, 2007 21.79 22.45 21.64 22.13 366,067 +0.27(+1.26%)
Aug 14, 2007 21.82 22.51 21.82 21.86 508,966 +0.09(+0.41%)
Aug 13, 2007 22.29 22.55 21.71 21.77 469,479 -0.16(-0.73%)
Aug 10, 2007 21.62 23.72 21.40 21.93 726,012 +0.26(+1.19%)
Aug 09, 2007 20.90 22.01 20.05 21.67 917,346 +0.43(+2.05%)
Aug 08, 2007 21.67 24.10 21.00 21.24 1,389,678 -0.20(-0.91%)
Aug 07, 2007 21.57 22.18 20.19 21.43 1,626,538 +2.08(+10.77%)
Aug 06, 2007 18.57 19.58 18.43 19.35 650,939 +0.76(+4.11%)
Aug 03, 2007 18.70 19.27 18.46 18.58 403,274 -0.69(-3.59%)
Aug 02, 2007 18.94 19.36 18.81 19.28 268,667 +0.49(+2.60%)
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.