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 (%)
Mar 31, 2009 9.603 10.42 9.437 10.13 542,666 +0.60(+6.32%)
Mar 30, 2009 9.289 9.551 9.071 9.524 208,646 -0.29(-2.93%)
Mar 26, 2009 9.681 9.830 9.367 9.812 287,476 +0.23(+2.37%)
Mar 25, 2009 9.402 9.638 9.272 9.586 199,518 +0.24(+2.52%)
Mar 24, 2009 9.830 9.830 9.315 9.350 184,801 -0.42(-4.29%)
Mar 23, 2009 9.429 9.777 8.940 9.769 318,426 +1.03(+11.78%)
Mar 20, 2009 9.245 9.298 8.731 8.739 369,832 -0.41(-4.48%)
Mar 19, 2009 9.315 9.463 9.123 9.149 145,170 -0.13(-1.41%)
Mar 18, 2009 9.141 9.280 8.853 9.280 311,853 +0.12(+1.33%)
Mar 17, 2009 8.827 9.158 8.635 9.158 205,556 +0.31(+3.55%)
Mar 16, 2009 8.958 9.141 8.696 8.844 335,929 -0.05(-0.59%)
Mar 13, 2009 8.992 9.027 8.774 8.896 300,524 -0.08(-0.87%)
Mar 12, 2009 8.330 9.027 8.330 8.975 284,707 +0.30(+3.42%)
Mar 11, 2009 8.644 8.844 8.487 8.678 242,759 +0.10(+1.22%)
Mar 10, 2009 8.129 8.582 8.111 8.574 393,033 +0.59(+7.43%)
Mar 09, 2009 8.190 8.425 7.911 7.981 535,576 -0.30(-3.58%)
Mar 06, 2009 8.286 8.504 8.138 8.277 446,813 +0.04(+0.53%)
Mar 05, 2009 8.181 8.408 7.889 8.234 496,866 -0.10(-1.26%)
Mar 04, 2009 8.373 8.504 8.242 8.338 446,614 -0.18(-2.15%)
Mar 02, 2009 8.809 8.958 8.513 8.521 351,009 -0.41(-4.59%)
Feb 27, 2009 8.896 9.263 8.853 8.931 526,091 -0.16(-1.73%)
Feb 26, 2009 9.280 9.367 9.019 9.088 180,643 -0.14(-1.51%)
Feb 25, 2009 9.507 9.507 9.080 9.228 416,458 -0.24(-2.49%)
Feb 24, 2009 9.377 9.541 9.230 9.463 352,958 +0.19(+2.05%)
Feb 23, 2009 9.524 9.662 9.247 9.273 323,187 -0.20(-2.10%)
Feb 20, 2009 9.195 9.524 9.195 9.472 323,470 +0.21(+2.24%)
Feb 19, 2009 9.437 9.619 9.265 9.265 230,164 -0.09(-0.92%)
Feb 18, 2009 9.498 9.593 9.265 9.351 177,771 -0.12(-1.28%)
Feb 17, 2009 9.541 9.783 9.360 9.472 213,287 -0.44(-4.45%)
Feb 13, 2009 10.02 10.07 9.818 9.913 248,091 -0.06(-0.61%)
Feb 12, 2009 9.628 10.05 9.463 9.973 743,344 +0.10(+0.96%)
Feb 11, 2009 9.991 10.15 9.783 9.878 349,471 -0.07(-0.70%)
Feb 10, 2009 10.45 10.61 9.913 9.947 331,582 -0.60(-5.66%)
Feb 09, 2009 10.51 10.67 10.36 10.54 315,330 +0.00(+0.00%)
Feb 06, 2009 9.921 10.99 9.921 10.54 1,016,274 +0.54(+5.45%)
Feb 05, 2009 9.628 10.11 9.628 9.999 277,775 +0.27(+2.75%)
Feb 04, 2009 9.463 9.870 9.463 9.731 303,339 +0.24(+2.55%)
Feb 03, 2009 9.507 9.697 9.291 9.489 292,139 +0.05(+0.55%)
Feb 02, 2009 9.515 9.714 9.394 9.437 374,901 -0.18(-1.89%)
Jan 30, 2009 9.887 9.991 9.524 9.619 238,897 -0.16(-1.68%)
Jan 29, 2009 10.50 10.51 9.654 9.783 484,840 -0.87(-8.19%)
Jan 28, 2009 10.34 10.77 10.26 10.66 283,683 +0.44(+4.32%)
Jan 27, 2009 10.21 10.33 10.03 10.22 189,504 +0.08(+0.77%)
Jan 26, 2009 9.999 10.47 9.973 10.14 277,532 +0.12(+1.21%)
Jan 23, 2009 9.818 10.13 9.809 10.02 213,583 -0.10(-0.94%)
Jan 22, 2009 10.29 10.57 9.947 10.11 153,247 -0.44(-4.18%)
Jan 21, 2009 10.03 10.60 9.870 10.55 240,442 +0.61(+6.17%)
Jan 20, 2009 10.22 10.52 9.887 9.939 239,260 -0.44(-4.25%)
Jan 16, 2009 10.25 10.43 9.999 10.38 322,234 +0.12(+1.18%)
Jan 15, 2009 10.36 10.64 10.03 10.26 447,344 -0.11(-1.08%)
Jan 14, 2009 10.70 11.13 10.28 10.37 289,937 -0.60(-5.44%)
Jan 13, 2009 10.78 11.24 10.53 10.97 202,944 -0.06(-0.55%)
Jan 12, 2009 11.11 11.30 10.95 11.03 164,736 -0.08(-0.70%)
Jan 09, 2009 11.57 11.79 11.09 11.11 299,332 -0.50(-4.32%)
Jan 08, 2009 11.08 11.62 11.03 11.61 261,878 +0.44(+3.95%)
Jan 07, 2009 11.29 11.43 11.07 11.17 264,439 -0.35(-3.08%)
Jan 06, 2009 11.56 11.76 11.15 11.52 364,001 +0.10(+0.91%)
Jan 05, 2009 11.58 11.58 11.12 11.42 319,856 -0.19(-1.64%)
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.