Blackbaud Inc (NQ: BLKB )

73.60 USD -0.99 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 22.59 23.54 21.64 22.19 370,826 -0.63(-2.76%)
Oct 29, 2009 21.60 23.60 21.60 22.82 517,550 +1.64(+7.74%)
Oct 28, 2009 22.11 22.21 21.00 21.18 210,284 -1.03(-4.64%)
Oct 27, 2009 22.73 23.01 22.08 22.21 224,269 -0.49(-2.16%)
Oct 26, 2009 22.85 23.37 22.54 22.70 148,137 -0.20(-0.87%)
Oct 23, 2009 23.07 23.79 22.87 22.90 146,151 -0.58(-2.47%)
Oct 22, 2009 23.19 23.59 22.71 23.48 149,855 +0.32(+1.38%)
Oct 21, 2009 23.40 24.09 23.00 23.16 202,553 -0.23(-0.98%)
Oct 20, 2009 23.35 23.92 23.23 23.39 302,903 -0.37(-1.56%)
Oct 19, 2009 23.91 23.95 23.56 23.76 151,048 +0.00(+0.00%)
Oct 16, 2009 23.89 24.33 23.40 23.76 312,554 -0.25(-1.04%)
Oct 15, 2009 23.71 24.02 23.71 24.01 144,661 +0.11(+0.46%)
Oct 14, 2009 24.16 24.56 23.87 23.90 156,803 -0.04(-0.17%)
Oct 13, 2009 24.21 24.34 23.75 23.94 154,180 -0.23(-0.95%)
Oct 12, 2009 24.60 24.89 23.89 24.17 223,178 -0.12(-0.49%)
Oct 09, 2009 24.03 24.36 23.64 24.29 220,098 +0.26(+1.08%)
Oct 08, 2009 23.97 24.29 23.74 24.03 252,710 +0.30(+1.26%)
Oct 07, 2009 23.97 24.30 23.51 23.73 196,754 -0.26(-1.08%)
Oct 06, 2009 23.87 24.14 23.73 23.99 281,986 +0.39(+1.65%)
Oct 05, 2009 23.01 23.60 23.00 23.60 212,834 +0.63(+2.74%)
Oct 02, 2009 22.70 23.30 21.89 22.97 231,033 +0.07(+0.31%)
Oct 01, 2009 23.02 23.19 22.74 22.90 194,837 -0.30(-1.29%)
Sep 30, 2009 22.88 23.60 22.69 23.20 261,470 +0.27(+1.18%)
Sep 29, 2009 23.25 23.48 22.89 22.93 671,499 -0.33(-1.42%)
Sep 28, 2009 23.45 23.73 23.24 23.26 394,075 +0.00(+0.00%)
Sep 25, 2009 23.29 23.68 23.21 23.26 169,073 -0.17(-0.73%)
Sep 24, 2009 23.63 23.75 23.33 23.43 614,460 -0.17(-0.72%)
Sep 23, 2009 23.89 23.95 22.70 23.60 263,128 -0.32(-1.34%)
Sep 22, 2009 24.45 24.55 23.82 23.92 548,898 -0.48(-1.97%)
Sep 21, 2009 23.34 24.60 23.25 24.40 882,096 +0.92(+3.92%)
Sep 18, 2009 21.88 23.48 21.68 23.48 736,914 +1.67(+7.66%)
Sep 17, 2009 21.17 22.11 20.96 21.81 247,842 +0.54(+2.54%)
Sep 16, 2009 19.76 21.31 19.69 21.27 321,096 +1.51(+7.64%)
Sep 15, 2009 20.18 20.31 19.57 19.76 273,930 -0.56(-2.76%)
Sep 14, 2009 20.09 20.38 20.02 20.32 96,085 +0.18(+0.89%)
Sep 11, 2009 20.22 20.37 20.10 20.14 80,604 -0.11(-0.54%)
Sep 10, 2009 20.07 20.25 20.01 20.25 124,573 +0.10(+0.50%)
Sep 09, 2009 19.69 20.18 19.60 20.15 233,560 +0.44(+2.23%)
Sep 08, 2009 19.69 19.77 19.31 19.71 198,854 +0.22(+1.13%)
Sep 04, 2009 19.14 19.66 18.87 19.49 125,566 +0.27(+1.40%)
Sep 03, 2009 19.08 19.31 18.75 19.22 70,187 +0.18(+0.95%)
Sep 02, 2009 18.84 19.26 18.84 19.04 83,536 +0.10(+0.53%)
Sep 01, 2009 19.16 19.75 18.51 18.94 198,008 -0.31(-1.61%)
Aug 31, 2009 19.19 19.42 18.99 19.25 190,596 -0.22(-1.13%)
Aug 28, 2009 19.90 20.00 19.31 19.47 104,232 -0.32(-1.62%)
Aug 27, 2009 19.92 20.05 19.48 19.79 109,771 -0.12(-0.60%)
Aug 26, 2009 19.87 20.06 19.58 19.91 201,962 -0.04(-0.20%)
Aug 25, 2009 19.99 20.23 19.27 19.95 205,793 -0.03(-0.15%)
Aug 24, 2009 19.71 20.00 19.67 19.98 182,939 +0.33(+1.68%)
Aug 21, 2009 19.00 19.70 18.99 19.65 426,483 +0.75(+3.97%)
Aug 20, 2009 18.80 19.14 18.64 18.90 148,678 +0.11(+0.59%)
Aug 19, 2009 18.23 18.82 18.05 18.79 133,629 +0.38(+2.06%)
Aug 18, 2009 18.41 18.78 18.16 18.41 159,749 +0.05(+0.27%)
Aug 17, 2009 18.44 18.53 18.25 18.36 86,786 -0.35(-1.87%)
Aug 14, 2009 19.00 19.20 18.46 18.71 120,562 -0.41(-2.14%)
Aug 13, 2009 19.15 19.42 18.83 19.12 105,794 +0.02(+0.10%)
Aug 12, 2009 18.88 19.42 18.09 19.10 181,703 +0.30(+1.60%)
Aug 11, 2009 18.91 19.10 18.80 18.80 145,067 -0.41(-2.13%)
Aug 10, 2009 19.39 19.53 19.03 19.21 171,799 -0.36(-1.84%)
Aug 07, 2009 19.63 19.88 18.62 19.57 341,241 +0.31(+1.61%)
Aug 06, 2009 19.75 19.90 19.10 19.26 251,938 -0.51(-2.58%)
Aug 05, 2009 19.74 20.07 19.40 19.77 188,237 -0.06(-0.30%)
Aug 04, 2009 19.34 19.94 18.67 19.83 221,304 +0.10(+0.51%)
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.