Blackbaud Inc (NQ: BLKB )

74.76 USD +3.24 (+4.53%)
Official Closing Price Updated: 6:14 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 21.22 21.53 20.91 20.94 295,438 -0.24(-1.13%)
Jul 30, 2007 21.69 21.79 20.99 21.18 398,330 -0.54(-2.49%)
Jul 27, 2007 22.12 22.52 21.69 21.72 294,535 -0.50(-2.25%)
Jul 26, 2007 22.45 22.91 21.97 22.22 463,637 -0.44(-1.94%)
Jul 25, 2007 22.66 23.24 22.45 22.66 508,404 +0.11(+0.49%)
Jul 24, 2007 22.75 22.99 22.48 22.55 539,911 -0.51(-2.21%)
Jul 23, 2007 23.29 23.49 22.86 23.06 345,967 -0.20(-0.86%)
Jul 20, 2007 23.45 23.58 23.00 23.26 512,902 -0.25(-1.06%)
Jul 19, 2007 23.08 23.63 23.06 23.51 436,268 +0.47(+2.04%)
Jul 18, 2007 22.53 23.07 22.38 23.04 375,256 +0.40(+1.77%)
Jul 17, 2007 22.70 22.83 22.29 22.64 564,984 -0.06(-0.26%)
Jul 16, 2007 22.83 23.13 22.66 22.70 247,819 -0.17(-0.74%)
Jul 13, 2007 23.28 23.28 22.60 22.87 382,383 -0.41(-1.76%)
Jul 12, 2007 22.38 23.40 22.12 23.28 675,718 +1.14(+5.15%)
Jul 11, 2007 22.06 22.23 22.05 22.14 199,008 +0.04(+0.18%)
Jul 10, 2007 22.19 22.37 22.07 22.10 298,826 -0.19(-0.85%)
Jul 09, 2007 22.30 22.39 22.25 22.29 312,673 +0.06(+0.27%)
Jul 06, 2007 22.44 22.47 22.05 22.23 266,125 -0.26(-1.16%)
Jul 05, 2007 22.38 22.68 22.31 22.49 264,531 +0.09(+0.40%)
Jul 03, 2007 22.50 22.85 22.29 22.40 164,049 -0.10(-0.44%)
Jul 02, 2007 22.23 22.50 22.17 22.50 388,425 +0.42(+1.90%)
Jun 29, 2007 22.45 22.56 22.07 22.08 639,000 -0.34(-1.52%)
Jun 28, 2007 22.35 22.75 22.27 22.42 262,269 -0.01(-0.04%)
Jun 27, 2007 22.05 22.45 22.03 22.43 313,635 +0.23(+1.04%)
Jun 26, 2007 22.61 22.61 22.02 22.20 711,737 -0.34(-1.51%)
Jun 25, 2007 22.44 22.93 22.33 22.54 531,188 +0.03(+0.13%)
Jun 22, 2007 22.50 22.62 22.16 22.51 638,248 +0.00(+0.00%)
Jun 21, 2007 22.40 22.53 22.32 22.51 357,198 -0.02(-0.09%)
Jun 20, 2007 22.56 22.76 22.30 22.53 531,900 +0.00(+0.00%)
Jun 19, 2007 22.24 22.61 22.22 22.53 219,200 +0.20(+0.90%)
Jun 18, 2007 22.41 22.53 22.19 22.33 397,100 +0.02(+0.09%)
Jun 15, 2007 22.32 22.35 21.90 22.31 542,300 +0.27(+1.23%)
Jun 14, 2007 21.93 22.24 21.83 22.04 310,600 +0.11(+0.50%)
Jun 13, 2007 21.75 22.13 21.59 21.93 332,900 +0.18(+0.83%)
Jun 12, 2007 21.90 22.11 21.59 21.75 377,200 -0.31(-1.41%)
Jun 11, 2007 22.09 22.19 21.86 22.06 277,383 -0.21(-0.94%)
Jun 08, 2007 22.02 22.31 21.81 22.27 194,412 +0.22(+1.00%)
Jun 07, 2007 22.54 22.60 22.03 22.05 393,426 -0.59(-2.61%)
Jun 06, 2007 23.18 23.24 22.58 22.64 230,461 -0.70(-3.00%)
Jun 05, 2007 23.35 23.70 23.00 23.34 403,059 -0.17(-0.72%)
Jun 04, 2007 24.00 24.15 23.30 23.51 394,336 -0.58(-2.41%)
Jun 01, 2007 23.74 24.09 23.61 24.09 705,900 +0.40(+1.69%)
May 31, 2007 23.20 23.74 23.17 23.69 416,914 +0.49(+2.11%)
May 30, 2007 23.00 23.39 22.92 23.20 786,622 +0.06(+0.26%)
May 29, 2007 22.58 23.25 22.51 23.14 372,426 +0.64(+2.84%)
May 25, 2007 22.79 23.01 22.39 22.50 186,173 -0.28(-1.23%)
May 24, 2007 23.22 23.45 22.61 22.78 416,007 -0.51(-2.19%)
May 23, 2007 24.11 24.11 23.15 23.29 344,245 -0.74(-3.08%)
May 22, 2007 24.07 24.13 23.48 24.03 582,464 -0.10(-0.41%)
May 21, 2007 23.72 24.17 23.44 24.13 606,103 +0.58(+2.46%)
May 18, 2007 23.56 23.79 23.36 23.55 517,659 -0.01(-0.04%)
May 17, 2007 24.24 24.24 23.36 23.56 643,575 -0.66(-2.73%)
May 16, 2007 24.07 24.25 23.89 24.22 338,424 +0.18(+0.75%)
May 15, 2007 24.56 24.78 23.99 24.04 318,704 -0.53(-2.16%)
May 14, 2007 24.94 24.94 24.47 24.57 220,061 -0.34(-1.36%)
May 11, 2007 24.79 24.99 24.48 24.91 222,196 +0.34(+1.38%)
May 10, 2007 25.18 25.34 24.50 24.57 495,600 -0.41(-1.64%)
May 09, 2007 24.08 25.20 24.00 24.98 417,972 +0.74(+3.05%)
May 08, 2007 24.52 24.52 23.90 24.24 520,458 -0.44(-1.78%)
May 07, 2007 25.26 25.48 24.42 24.68 917,177 -0.61(-2.41%)
May 04, 2007 25.01 26.30 24.95 25.29 1,984,360 +3.67(+16.98%)
May 03, 2007 21.57 21.81 21.34 21.62 503,583 +0.05(+0.23%)
May 02, 2007 21.50 21.76 21.46 21.57 512,912 +0.00(+0.00%)
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.