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 (%)
Sep 28, 2012 24.37 24.58 23.89 23.92 175,593 -0.68(-2.76%)
Sep 27, 2012 24.52 24.86 24.38 24.60 168,656 +0.16(+0.65%)
Sep 26, 2012 24.59 24.72 24.18 24.44 174,048 -0.14(-0.57%)
Sep 25, 2012 24.73 24.88 24.39 24.58 388,397 +0.00(+0.00%)
Sep 24, 2012 24.28 24.81 24.25 24.58 228,486 +0.16(+0.66%)
Sep 21, 2012 24.72 24.75 24.33 24.42 414,261 +0.01(+0.04%)
Sep 20, 2012 24.28 24.50 23.81 24.41 272,798 -0.08(-0.33%)
Sep 19, 2012 24.98 25.07 24.41 24.49 582,960 -0.50(-2.00%)
Sep 18, 2012 24.00 25.05 24.00 24.99 623,851 +0.98(+4.08%)
Sep 17, 2012 24.22 24.57 23.86 24.01 217,609 -0.32(-1.32%)
Sep 14, 2012 24.06 24.70 23.81 24.33 331,424 +0.38(+1.59%)
Sep 13, 2012 23.68 24.16 23.32 23.95 545,106 +0.34(+1.44%)
Sep 12, 2012 24.21 24.26 23.40 23.61 256,075 -0.48(-1.99%)
Sep 11, 2012 24.26 24.43 24.00 24.09 193,427 -0.12(-0.50%)
Sep 10, 2012 24.38 24.55 24.12 24.21 168,834 -0.17(-0.70%)
Sep 07, 2012 24.28 24.52 24.21 24.38 231,689 +0.25(+1.04%)
Sep 06, 2012 24.07 24.35 23.88 24.13 424,880 +0.16(+0.67%)
Sep 05, 2012 24.19 24.50 23.77 23.97 225,378 -0.30(-1.24%)
Sep 04, 2012 24.32 24.39 23.41 24.27 288,049 -0.11(-0.45%)
Aug 31, 2012 24.47 24.47 24.08 24.38 248,321 +0.15(+0.62%)
Aug 30, 2012 24.22 24.32 23.86 24.23 227,505 -0.09(-0.37%)
Aug 29, 2012 24.43 24.61 23.85 24.32 233,401 +0.01(+0.04%)
Aug 27, 2012 24.66 24.77 24.21 24.31 196,208 -0.17(-0.69%)
Aug 24, 2012 24.65 24.92 24.28 24.48 394,789 -0.50(-2.00%)
Aug 23, 2012 25.05 25.11 24.78 24.98 271,683 -0.05(-0.20%)
Aug 22, 2012 25.18 25.39 24.81 25.03 403,991 -0.14(-0.56%)
Aug 21, 2012 25.31 25.58 24.91 25.17 612,916 -0.01(-0.04%)
Aug 20, 2012 26.27 26.27 25.05 25.18 305,540 -1.11(-4.22%)
Aug 17, 2012 26.03 26.46 25.75 26.29 173,963 +0.12(+0.46%)
Aug 16, 2012 25.80 26.25 25.40 26.17 122,959 +0.34(+1.32%)
Aug 15, 2012 25.54 26.00 25.39 25.83 135,543 +0.33(+1.29%)
Aug 14, 2012 25.53 25.66 25.21 25.50 278,767 -0.03(-0.12%)
Aug 13, 2012 25.36 25.56 24.98 25.53 170,958 +0.03(+0.12%)
Aug 10, 2012 25.06 25.54 24.73 25.50 347,521 +0.40(+1.59%)
Aug 09, 2012 25.18 26.83 24.80 25.10 330,437 -0.04(-0.16%)
Aug 08, 2012 27.05 28.30 22.98 25.14 1,549,619 -2.62(-9.44%)
Aug 07, 2012 27.75 28.34 27.57 27.76 276,904 +0.22(+0.80%)
Aug 06, 2012 27.50 27.88 27.00 27.54 292,731 +0.04(+0.15%)
Aug 03, 2012 26.48 27.71 26.43 27.50 284,993 +1.42(+5.44%)
Aug 02, 2012 25.83 26.52 25.83 26.08 369,822 +0.12(+0.46%)
Aug 01, 2012 27.14 27.47 25.95 25.96 218,447 -1.02(-3.78%)
Jul 31, 2012 26.79 27.17 26.60 26.98 224,924 +0.17(+0.63%)
Jul 30, 2012 27.26 27.59 26.78 26.81 87,804 -0.47(-1.72%)
Jul 27, 2012 26.68 27.63 26.37 27.28 203,710 +0.79(+2.98%)
Jul 26, 2012 27.38 27.52 26.28 26.49 141,731 -0.40(-1.49%)
Jul 25, 2012 26.91 27.19 26.66 26.89 135,987 +0.11(+0.41%)
Jul 24, 2012 26.68 26.80 26.42 26.78 226,313 +0.14(+0.53%)
Jul 23, 2012 26.08 26.82 25.92 26.64 157,951 +0.00(+0.00%)
Jul 20, 2012 27.54 27.67 26.64 26.64 218,364 -1.18(-4.24%)
Jul 19, 2012 27.44 28.19 27.29 27.82 144,276 +0.46(+1.68%)
Jul 18, 2012 26.96 27.70 26.94 27.36 141,059 +0.40(+1.48%)
Jul 17, 2012 26.67 27.11 26.54 26.96 199,377 +0.44(+1.66%)
Jul 16, 2012 26.95 27.03 26.49 26.52 136,013 -0.44(-1.63%)
Jul 13, 2012 26.31 27.10 26.31 26.96 173,653 +0.72(+2.74%)
Jul 12, 2012 26.16 26.53 26.16 26.24 174,152 -0.13(-0.49%)
Jul 11, 2012 26.14 26.42 25.98 26.37 131,477 +0.22(+0.84%)
Jul 10, 2012 26.49 26.49 26.05 26.15 197,351 -0.12(-0.46%)
Jul 09, 2012 26.05 26.33 26.03 26.27 233,196 +0.09(+0.34%)
Jul 06, 2012 26.11 26.27 25.94 26.18 190,267 -0.27(-1.02%)
Jul 05, 2012 25.85 26.56 25.70 26.45 151,889 +0.59(+2.28%)
Jul 03, 2012 25.53 25.93 25.50 25.86 152,342 +0.29(+1.13%)
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.