Blackbaud Inc (NQ: BLKB )

76.40 USD -1.11 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 28.22 28.70 27.89 28.03 104,885 -0.74(-2.57%)
Oct 28, 2011 28.62 29.30 28.30 28.77 152,768 +0.08(+0.28%)
Oct 27, 2011 27.45 28.99 26.86 28.69 273,505 +2.23(+8.43%)
Oct 26, 2011 26.42 26.58 25.44 26.46 129,238 +0.49(+1.89%)
Oct 25, 2011 26.83 27.02 25.93 25.97 214,606 -1.06(-3.92%)
Oct 24, 2011 25.98 27.15 25.98 27.03 131,380 +1.05(+4.04%)
Oct 21, 2011 25.89 26.03 25.51 25.98 119,184 +0.58(+2.28%)
Oct 20, 2011 25.36 25.58 24.54 25.40 99,725 -0.03(-0.12%)
Oct 19, 2011 25.89 26.50 25.24 25.43 120,953 -0.59(-2.27%)
Oct 18, 2011 24.94 26.17 24.68 26.02 188,192 +1.09(+4.37%)
Oct 17, 2011 25.70 25.78 24.86 24.93 138,595 -1.07(-4.12%)
Oct 14, 2011 25.86 26.02 25.39 26.00 132,397 +0.51(+2.00%)
Oct 13, 2011 25.04 25.60 24.88 25.49 108,839 +0.23(+0.91%)
Oct 12, 2011 24.80 25.46 24.63 25.26 160,435 +0.56(+2.27%)
Oct 11, 2011 24.20 24.78 24.18 24.70 122,230 +0.20(+0.82%)
Oct 10, 2011 23.73 24.58 23.58 24.50 198,960 +1.14(+4.88%)
Oct 07, 2011 23.78 23.91 23.27 23.36 177,996 -0.36(-1.52%)
Oct 06, 2011 23.13 23.75 22.83 23.72 161,766 +0.59(+2.55%)
Oct 05, 2011 22.70 23.26 22.39 23.13 119,185 +0.40(+1.76%)
Oct 04, 2011 20.81 22.79 20.81 22.73 260,649 +1.71(+8.14%)
Oct 03, 2011 22.02 22.44 21.02 21.02 230,364 -1.25(-5.61%)
Sep 30, 2011 22.82 23.27 22.25 22.27 214,374 -0.94(-4.05%)
Sep 29, 2011 23.63 23.63 22.50 23.21 102,551 +0.18(+0.78%)
Sep 28, 2011 24.16 24.21 23.02 23.03 144,666 -1.07(-4.44%)
Sep 27, 2011 24.03 24.67 23.60 24.10 161,399 +0.65(+2.77%)
Sep 26, 2011 23.11 23.51 22.66 23.45 147,823 +0.51(+2.22%)
Sep 23, 2011 22.39 23.01 22.30 22.94 181,589 +0.53(+2.37%)
Sep 22, 2011 22.25 23.03 22.10 22.41 392,269 -0.64(-2.78%)
Sep 21, 2011 23.93 24.32 22.97 23.05 190,022 -0.86(-3.60%)
Sep 20, 2011 24.76 24.85 23.86 23.91 150,719 -0.67(-2.73%)
Sep 19, 2011 24.46 24.91 24.21 24.58 147,205 -0.38(-1.52%)
Sep 16, 2011 24.92 24.96 24.64 24.96 384,483 +0.27(+1.09%)
Sep 15, 2011 24.58 24.72 24.09 24.69 164,009 +0.40(+1.65%)
Sep 14, 2011 23.94 24.64 23.48 24.29 208,489 +0.62(+2.62%)
Sep 13, 2011 23.40 23.77 23.17 23.67 124,519 +0.30(+1.28%)
Sep 12, 2011 22.63 23.37 22.61 23.37 116,158 +0.33(+1.43%)
Sep 09, 2011 23.59 23.73 22.75 23.04 169,355 -0.79(-3.32%)
Sep 08, 2011 24.33 24.59 23.76 23.83 128,151 -0.67(-2.73%)
Sep 07, 2011 23.93 24.54 23.92 24.50 135,047 +0.97(+4.12%)
Sep 06, 2011 22.76 23.61 22.71 23.53 180,728 -0.13(-0.55%)
Sep 02, 2011 24.20 24.50 23.51 23.66 199,445 -1.17(-4.71%)
Sep 01, 2011 25.00 25.42 24.29 24.83 253,081 -0.21(-0.84%)
Aug 31, 2011 25.24 25.48 24.61 25.04 302,164 -0.03(-0.12%)
Aug 30, 2011 24.81 25.28 24.42 25.07 206,669 +0.07(+0.28%)
Aug 29, 2011 24.24 25.07 23.89 25.00 169,320 +1.08(+4.52%)
Aug 26, 2011 22.88 24.02 22.77 23.92 187,940 +0.82(+3.55%)
Aug 25, 2011 23.94 23.94 22.90 23.10 247,710 -0.65(-2.74%)
Aug 24, 2011 23.53 23.99 23.27 23.75 285,689 +0.06(+0.25%)
Aug 23, 2011 22.43 23.75 22.18 23.69 169,289 +1.30(+5.81%)
Aug 22, 2011 22.98 22.98 21.84 22.39 139,770 +0.08(+0.36%)
Aug 19, 2011 22.41 23.40 22.24 22.31 144,209 -0.61(-2.66%)
Aug 18, 2011 23.18 23.85 22.80 22.92 464,881 -1.16(-4.82%)
Aug 17, 2011 24.26 24.42 23.66 24.08 135,246 +0.00(+0.00%)
Aug 16, 2011 24.44 24.59 23.65 24.08 138,808 -0.67(-2.71%)
Aug 15, 2011 24.52 24.97 24.11 24.75 78,099 +0.49(+2.02%)
Aug 12, 2011 24.53 24.92 23.75 24.26 112,579 -0.09(-0.37%)
Aug 11, 2011 23.40 24.81 23.06 24.35 277,586 +1.10(+4.73%)
Aug 10, 2011 24.55 24.99 23.21 23.25 275,607 -2.11(-8.32%)
Aug 09, 2011 24.62 25.45 22.67 25.36 453,825 +1.47(+6.15%)
Aug 08, 2011 26.03 27.18 23.84 23.89 421,645 -2.89(-10.79%)
Aug 05, 2011 27.29 28.99 25.93 26.78 599,120 +3.22(+13.67%)
Aug 04, 2011 24.45 24.66 23.55 23.56 242,772 -1.33(-5.34%)
Aug 03, 2011 24.49 24.93 23.89 24.89 147,146 +0.52(+2.13%)
Aug 02, 2011 24.99 25.49 24.35 24.37 202,547 -0.82(-3.26%)
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.