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 (%)
Apr 30, 2008 20.22 20.46 19.85 20.05 282,913 -0.09(-0.47%)
Apr 29, 2008 20.24 20.41 20.00 20.14 178,971 -0.08(-0.38%)
Apr 28, 2008 20.15 20.70 20.09 20.22 261,808 +0.00(+0.00%)
Apr 25, 2008 20.64 20.64 19.95 20.22 184,469 -0.29(-1.41%)
Apr 24, 2008 19.74 20.75 19.71 20.51 480,206 +0.83(+4.21%)
Apr 23, 2008 19.73 19.87 18.89 19.68 362,373 +0.04(+0.22%)
Apr 22, 2008 19.78 20.03 19.22 19.64 191,015 -0.30(-1.50%)
Apr 21, 2008 19.82 20.05 19.25 19.94 195,945 -0.06(-0.30%)
Apr 18, 2008 19.94 20.15 19.69 20.00 340,796 +0.44(+2.27%)
Apr 17, 2008 19.69 19.83 19.24 19.55 159,847 -0.19(-0.95%)
Apr 16, 2008 19.33 19.86 19.21 19.74 255,466 +0.61(+3.21%)
Apr 15, 2008 19.14 19.42 18.77 19.13 351,988 +0.13(+0.67%)
Apr 14, 2008 18.56 19.34 18.54 19.00 284,958 +0.43(+2.30%)
Apr 11, 2008 18.54 19.07 18.49 18.57 217,462 -0.59(-3.07%)
Apr 10, 2008 19.11 19.31 18.85 19.16 301,768 +0.09(+0.45%)
Apr 09, 2008 19.52 19.83 18.93 19.07 234,403 -0.44(-2.27%)
Apr 08, 2008 19.24 19.66 18.99 19.52 347,622 +0.13(+0.66%)
Apr 07, 2008 19.58 19.79 19.29 19.39 345,865 -0.03(-0.18%)
Apr 04, 2008 19.70 19.83 19.10 19.42 507,173 +0.03(+0.18%)
Apr 03, 2008 19.68 20.37 18.07 19.39 2,949,110 -2.56(-11.66%)
Apr 02, 2008 21.82 21.97 21.58 21.95 449,162 +0.20(+0.94%)
Apr 01, 2008 21.05 21.77 20.86 21.75 352,152 +1.02(+4.94%)
Mar 31, 2008 20.45 21.08 20.32 20.72 241,692 +0.28(+1.38%)
Mar 28, 2008 20.54 20.97 20.40 20.44 180,337 -0.18(-0.87%)
Mar 27, 2008 21.67 21.67 20.57 20.62 435,082 -1.06(-4.88%)
Mar 26, 2008 21.67 21.68 21.15 21.68 386,520 -0.14(-0.63%)
Mar 25, 2008 21.75 22.01 21.61 21.81 243,247 +0.11(+0.51%)
Mar 24, 2008 21.29 21.88 21.29 21.70 304,677 +0.45(+2.13%)
Mar 21, 2008 20.77 21.32 20.18 21.25 938,657 +0.00(+0.00%)
Mar 20, 2008 20.77 21.32 20.18 21.25 939,144 +0.70(+3.41%)
Mar 19, 2008 21.20 21.47 20.55 20.55 315,670 -0.54(-2.55%)
Mar 18, 2008 20.37 21.23 20.09 21.09 446,838 +1.12(+5.60%)
Mar 17, 2008 19.71 20.35 19.30 19.97 500,064 +0.15(+0.73%)
Mar 14, 2008 20.66 20.66 19.27 19.83 847,871 -0.66(-3.21%)
Mar 13, 2008 20.70 20.98 20.18 20.48 1,015,271 -0.49(-2.32%)
Mar 12, 2008 21.16 21.26 20.87 20.97 685,193 -0.23(-1.09%)
Mar 11, 2008 21.67 22.13 21.05 21.20 1,059,424 +0.00(+0.00%)
Mar 10, 2008 21.34 21.47 21.11 21.20 214,036 -0.03(-0.12%)
Mar 07, 2008 20.77 21.49 20.77 21.22 241,132 +0.23(+1.10%)
Mar 06, 2008 21.42 21.79 20.94 20.99 263,726 -0.51(-2.38%)
Mar 05, 2008 21.62 21.83 21.39 21.51 338,505 +0.03(+0.16%)
Mar 04, 2008 21.42 21.75 21.37 21.47 351,049 -0.09(-0.40%)
Mar 03, 2008 21.87 22.00 21.34 21.56 467,165 -0.75(-3.37%)
Feb 29, 2008 21.08 22.55 20.93 22.31 870,605 +1.20(+5.70%)
Feb 28, 2008 20.60 21.17 20.43 21.11 452,646 +0.42(+2.02%)
Feb 27, 2008 20.62 20.96 20.29 20.69 590,299 -0.18(-0.86%)
Feb 26, 2008 20.47 21.08 20.47 20.87 407,300 +0.29(+1.41%)
Feb 25, 2008 20.21 20.76 20.16 20.58 403,399 +0.41(+2.03%)
Feb 22, 2008 20.42 20.56 19.67 20.17 507,691 -0.22(-1.09%)
Feb 21, 2008 21.39 21.51 20.14 20.39 688,902 -0.94(-4.40%)
Feb 20, 2008 21.17 21.72 21.05 21.33 304,901 +0.05(+0.24%)
Feb 19, 2008 22.02 22.26 21.16 21.28 394,083 -0.41(-1.89%)
Feb 18, 2008 22.58 23.09 21.36 21.69 531,815 +0.00(+0.00%)
Feb 15, 2008 22.58 23.09 21.36 21.69 531,815 -1.11(-4.87%)
Feb 14, 2008 23.04 23.08 22.39 22.80 320,927 -0.16(-0.71%)
Feb 13, 2008 22.62 23.09 22.62 22.96 285,941 +0.52(+2.32%)
Feb 12, 2008 22.39 22.85 22.10 22.44 243,605 +0.10(+0.46%)
Feb 11, 2008 22.10 22.51 21.67 22.33 264,609 +0.20(+0.93%)
Feb 08, 2008 22.87 23.26 22.04 22.13 472,944 -0.61(-2.70%)
Feb 07, 2008 22.70 23.12 22.43 22.74 514,052 -0.03(-0.15%)
Feb 06, 2008 22.86 23.28 22.56 22.78 442,795 +0.14(+0.64%)
Feb 05, 2008 22.94 23.46 22.59 22.63 223,437 -0.81(-3.46%)
Feb 04, 2008 23.61 24.38 23.41 23.44 311,397 -0.18(-0.76%)
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.