Blackbaud Inc (NQ: BLKB )

74.59 USD +1.04 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 25.63 25.94 25.19 25.22 135,231 -0.56(-2.17%)
Mar 30, 2010 25.61 25.91 25.36 25.78 173,133 +0.28(+1.10%)
Mar 29, 2010 25.56 25.64 25.41 25.50 72,861 +0.05(+0.20%)
Mar 26, 2010 25.57 25.88 25.29 25.45 82,346 -0.10(-0.39%)
Mar 25, 2010 26.01 26.43 25.55 25.55 88,226 -0.37(-1.43%)
Mar 24, 2010 26.22 26.26 25.87 25.92 67,568 -0.41(-1.56%)
Mar 23, 2010 26.21 26.42 25.98 26.33 82,741 +0.11(+0.42%)
Mar 22, 2010 25.53 26.31 25.44 26.22 85,298 +0.49(+1.90%)
Mar 19, 2010 25.93 26.13 25.52 25.73 377,087 -0.05(-0.19%)
Mar 18, 2010 25.55 25.89 25.49 25.78 66,758 +0.14(+0.55%)
Mar 17, 2010 25.57 25.77 25.54 25.64 178,942 +0.02(+0.08%)
Mar 16, 2010 25.36 25.62 25.27 25.62 139,502 +0.27(+1.07%)
Mar 15, 2010 25.31 25.43 25.09 25.35 68,497 +0.23(+0.92%)
Mar 12, 2010 25.17 25.20 24.86 25.12 141,578 -0.07(-0.28%)
Mar 11, 2010 25.04 25.30 25.02 25.19 108,617 -0.06(-0.24%)
Mar 10, 2010 25.11 25.32 24.97 25.25 184,576 +0.07(+0.28%)
Mar 09, 2010 24.77 25.35 24.77 25.18 135,253 +0.25(+1.00%)
Mar 08, 2010 24.93 25.00 24.85 24.93 142,551 -0.01(-0.04%)
Mar 05, 2010 24.89 24.94 24.82 24.94 244,891 +0.12(+0.48%)
Mar 04, 2010 24.79 24.90 24.61 24.82 196,266 +0.04(+0.16%)
Mar 03, 2010 24.60 24.91 24.51 24.78 218,678 +0.29(+1.18%)
Mar 02, 2010 24.27 24.70 23.83 24.49 165,667 +0.21(+0.86%)
Mar 01, 2010 23.31 24.35 23.30 24.28 238,384 +1.00(+4.30%)
Feb 26, 2010 23.55 23.55 23.18 23.28 114,198 -0.18(-0.77%)
Feb 25, 2010 23.42 23.54 23.06 23.46 165,912 -0.28(-1.18%)
Feb 24, 2010 23.68 23.92 23.50 23.74 89,398 +0.06(+0.25%)
Feb 23, 2010 23.36 23.82 23.36 23.68 201,740 +0.24(+1.02%)
Feb 22, 2010 23.34 23.58 23.20 23.44 98,440 +0.09(+0.39%)
Feb 19, 2010 23.06 23.50 23.02 23.35 208,497 +0.30(+1.30%)
Feb 18, 2010 22.94 23.08 22.85 23.05 344,742 +0.02(+0.09%)
Feb 17, 2010 22.75 23.05 22.75 23.03 103,621 +0.24(+1.05%)
Feb 16, 2010 22.35 22.82 22.24 22.79 173,994 +0.62(+2.80%)
Feb 12, 2010 21.50 22.17 22.17 22.17 269,900 +0.40(+1.84%)
Feb 11, 2010 21.31 21.79 21.12 21.77 194,970 +0.33(+1.54%)
Feb 10, 2010 21.35 21.64 21.05 21.44 179,554 +0.07(+0.33%)
Feb 09, 2010 20.56 21.50 20.56 21.37 129,727 +0.20(+0.94%)
Feb 08, 2010 21.39 21.39 20.76 21.17 191,627 -0.33(-1.53%)
Feb 05, 2010 21.21 21.70 20.69 21.50 492,957 -0.78(-3.50%)
Feb 04, 2010 22.79 22.90 22.12 22.28 571,534 -0.63(-2.75%)
Feb 03, 2010 22.60 23.00 22.60 22.91 180,625 +0.16(+0.70%)
Feb 02, 2010 22.49 22.96 22.22 22.75 184,549 +0.21(+0.93%)
Feb 01, 2010 22.33 22.64 22.11 22.54 242,127 +0.24(+1.08%)
Jan 29, 2010 22.32 22.65 22.20 22.30 356,530 +0.11(+0.50%)
Jan 28, 2010 22.31 22.36 21.90 22.19 297,797 -0.12(-0.54%)
Jan 27, 2010 21.84 22.33 21.78 22.31 139,994 +0.35(+1.59%)
Jan 26, 2010 21.79 22.17 21.59 21.96 214,418 +0.03(+0.14%)
Jan 25, 2010 22.13 22.18 21.80 21.93 163,832 -0.08(-0.36%)
Jan 22, 2010 22.30 22.44 21.94 22.01 164,961 -0.37(-1.65%)
Jan 21, 2010 22.55 22.74 22.00 22.38 239,803 -0.18(-0.80%)
Jan 20, 2010 22.93 23.26 22.10 22.56 249,354 -0.57(-2.46%)
Jan 19, 2010 23.39 23.45 23.04 23.13 319,181 -0.28(-1.20%)
Jan 15, 2010 23.66 23.41 23.41 23.41 206,000 -0.16(-0.68%)
Jan 14, 2010 23.40 23.64 23.39 23.57 116,599 +0.04(+0.17%)
Jan 13, 2010 23.43 23.61 23.01 23.53 137,889 +0.22(+0.94%)
Jan 12, 2010 23.51 23.83 23.21 23.31 170,458 -0.44(-1.85%)
Jan 11, 2010 23.97 23.97 23.37 23.75 105,218 -0.13(-0.54%)
Jan 08, 2010 23.70 23.92 23.70 23.88 80,277 +0.03(+0.13%)
Jan 07, 2010 24.11 24.11 23.55 23.85 120,789 -0.23(-0.96%)
Jan 06, 2010 23.93 24.10 23.81 24.08 208,004 +0.09(+0.38%)
Jan 05, 2010 24.04 24.24 23.75 23.99 152,010 -0.16(-0.66%)
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.