Blackbaud Inc (NQ: BLKB )

68.65 USD -0.67 (-0.97%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 30.72 30.87 30.27 30.34 126,721 -0.49(-1.59%)
May 30, 2013 30.19 30.83 30.14 30.83 201,235 +0.69(+2.29%)
May 29, 2013 29.62 30.43 29.31 30.14 211,993 +0.31(+1.04%)
May 28, 2013 29.46 30.05 29.46 29.83 156,618 +0.61(+2.09%)
May 24, 2013 29.25 29.48 28.82 29.22 0 -0.19(-0.65%)
May 23, 2013 29.11 29.71 29.06 29.41 0 +0.01(+0.03%)
May 22, 2013 29.55 29.68 29.12 29.40 0 -0.20(-0.68%)
May 21, 2013 30.31 30.51 29.59 29.60 0 -0.68(-2.25%)
May 20, 2013 30.51 30.88 30.05 30.28 0 -0.36(-1.17%)
May 17, 2013 30.80 30.87 30.37 30.64 0 -0.05(-0.16%)
May 16, 2013 30.59 30.89 30.53 30.69 95,741 +0.09(+0.29%)
May 15, 2013 30.57 30.72 30.44 30.60 0 +0.08(+0.26%)
May 13, 2013 30.39 30.65 30.21 30.52 0 +0.01(+0.03%)
May 10, 2013 30.60 30.74 30.43 30.51 0 +0.05(+0.16%)
May 09, 2013 31.03 31.03 30.39 30.46 0 -0.46(-1.49%)
May 08, 2013 30.81 31.11 30.63 30.92 0 +0.02(+0.06%)
May 07, 2013 30.75 30.95 30.50 30.90 0 +0.15(+0.49%)
May 06, 2013 30.80 30.82 30.33 30.75 0 +0.03(+0.10%)
May 03, 2013 30.50 31.31 30.14 30.72 0 +0.58(+1.92%)
May 02, 2013 30.51 30.84 29.96 30.14 0 -0.17(-0.56%)
May 01, 2013 30.90 30.95 29.26 30.31 374,068 +1.00(+3.41%)
Apr 30, 2013 29.02 29.31 29.02 29.31 0 +0.20(+0.69%)
Apr 29, 2013 29.14 29.42 29.08 29.11 104,401 +0.09(+0.31%)
Apr 26, 2013 29.59 29.59 28.98 29.02 103,549 -0.56(-1.89%)
Apr 25, 2013 29.37 29.94 29.35 29.58 0 +0.20(+0.68%)
Apr 24, 2013 29.52 29.64 29.22 29.38 105,467 -0.14(-0.47%)
Apr 23, 2013 29.28 29.71 29.05 29.52 101,609 +0.47(+1.62%)
Apr 22, 2013 29.01 29.09 28.46 29.05 99,944 +0.15(+0.52%)
Apr 19, 2013 28.40 28.95 28.26 28.90 122,575 +0.45(+1.58%)
Apr 18, 2013 28.52 28.69 28.35 28.45 135,485 +0.04(+0.14%)
Apr 17, 2013 28.73 28.94 28.14 28.41 176,735 -0.45(-1.56%)
Apr 16, 2013 28.34 29.01 28.07 28.86 132,785 +0.69(+2.45%)
Apr 15, 2013 28.38 28.73 27.68 28.17 287,998 -0.35(-1.23%)
Apr 12, 2013 28.57 28.65 28.16 28.52 179,584 -0.22(-0.77%)
Apr 11, 2013 28.86 29.08 28.56 28.74 150,462 -0.21(-0.73%)
Apr 10, 2013 28.76 29.07 28.76 28.95 189,725 +0.28(+0.98%)
Apr 09, 2013 28.83 29.02 28.65 28.67 108,664 -0.14(-0.49%)
Apr 08, 2013 28.85 28.96 28.54 28.81 99,997 +0.06(+0.21%)
Apr 05, 2013 28.69 29.02 28.62 28.75 110,834 -0.38(-1.30%)
Apr 04, 2013 29.00 29.14 28.90 29.13 115,042 +0.17(+0.59%)
Apr 03, 2013 29.34 29.34 28.82 28.96 139,886 -0.27(-0.92%)
Apr 02, 2013 29.58 29.61 29.12 29.23 136,325 -0.21(-0.71%)
Apr 01, 2013 29.66 29.96 29.02 29.44 143,260 -0.19(-0.64%)
Mar 28, 2013 29.81 29.94 29.40 29.63 233,635 -0.11(-0.37%)
Mar 27, 2013 29.31 29.80 29.06 29.74 138,318 +0.20(+0.68%)
Mar 26, 2013 29.51 29.68 29.29 29.54 125,285 +0.23(+0.78%)
Mar 25, 2013 29.39 29.58 28.87 29.31 167,410 -0.08(-0.27%)
Mar 22, 2013 29.50 29.84 29.14 29.39 177,465 -0.12(-0.41%)
Mar 21, 2013 29.36 29.68 29.13 29.51 174,196 -0.09(-0.30%)
Mar 20, 2013 29.63 29.97 29.30 29.60 207,861 +0.06(+0.20%)
Mar 19, 2013 30.49 30.76 29.04 29.54 239,230 -0.95(-3.12%)
Mar 18, 2013 30.43 30.75 30.38 30.49 148,725 -0.26(-0.85%)
Mar 15, 2013 30.74 30.81 30.43 30.75 321,853 -0.08(-0.26%)
Mar 14, 2013 30.31 30.84 30.28 30.83 128,515 +0.56(+1.85%)
Mar 13, 2013 29.67 30.28 29.51 30.27 148,882 +0.61(+2.06%)
Mar 12, 2013 29.33 29.77 29.05 29.66 195,504 +0.23(+0.78%)
Mar 11, 2013 29.37 29.72 29.32 29.43 70,542 -0.08(-0.27%)
Mar 08, 2013 29.11 29.53 28.88 29.51 108,810 +0.63(+2.18%)
Mar 07, 2013 28.37 29.12 28.12 28.88 77,221 +0.47(+1.65%)
Mar 06, 2013 28.07 28.62 28.04 28.41 108,049 +0.31(+1.10%)
Mar 05, 2013 27.73 28.35 27.73 28.10 129,738 +0.41(+1.48%)
Mar 04, 2013 28.12 28.33 27.45 27.69 161,865 -0.56(-1.98%)
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.