Blackbaud Inc (NQ: BLKB )

77.51 USD -2.59 (-3.23%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 35.21 36.15 34.77 36.00 0 +0.70(+1.98%)
Oct 30, 2013 42.23 42.23 35.21 35.30 732,545 -6.70(-15.95%)
Oct 29, 2013 40.88 42.18 40.88 42.00 0 +1.33(+3.27%)
Oct 28, 2013 41.42 41.65 40.31 40.67 0 -0.73(-1.76%)
Oct 25, 2013 41.75 41.75 41.20 41.40 0 -0.22(-0.53%)
Oct 24, 2013 41.45 41.70 41.24 41.62 77,773 +0.36(+0.87%)
Oct 23, 2013 40.87 41.53 40.53 41.26 88,896 +0.16(+0.39%)
Oct 22, 2013 40.71 41.39 40.71 41.10 161,698 +0.45(+1.11%)
Oct 21, 2013 40.12 40.76 39.41 40.65 107,005 +0.55(+1.37%)
Oct 18, 2013 39.96 41.70 39.60 40.10 263,280 +0.59(+1.49%)
Oct 17, 2013 39.16 39.84 38.90 39.51 179,761 +0.24(+0.61%)
Oct 16, 2013 40.06 40.54 39.21 39.27 220,086 -0.64(-1.60%)
Oct 15, 2013 40.16 40.40 39.79 39.91 112,049 -0.46(-1.14%)
Oct 14, 2013 40.13 40.41 39.89 40.37 95,592 +0.08(+0.20%)
Oct 11, 2013 39.13 40.32 39.00 40.29 0 +0.97(+2.47%)
Oct 10, 2013 38.81 39.34 38.36 39.32 86,926 +0.96(+2.50%)
Oct 09, 2013 38.69 38.80 38.14 38.36 94,715 -0.20(-0.52%)
Oct 08, 2013 39.03 39.32 38.41 38.56 134,729 -0.55(-1.41%)
Oct 07, 2013 39.40 39.64 38.93 39.11 0 -0.54(-1.36%)
Oct 04, 2013 39.11 39.90 39.10 39.65 0 +0.42(+1.07%)
Oct 03, 2013 39.47 39.75 38.82 39.23 0 -0.37(-0.93%)
Oct 02, 2013 39.08 39.62 38.61 39.60 210,523 +0.30(+0.76%)
Oct 01, 2013 38.97 39.38 38.63 39.30 131,325 +0.56(+1.45%)
Sep 27, 2013 39.38 39.60 38.63 38.74 0 -0.92(-2.32%)
Sep 26, 2013 39.39 39.86 39.28 39.66 177,832 +0.43(+1.10%)
Sep 25, 2013 39.56 40.00 39.21 39.23 118,612 -0.35(-0.88%)
Sep 24, 2013 39.38 40.00 38.97 39.58 151,367 +0.17(+0.43%)
Sep 23, 2013 38.41 39.47 38.14 39.41 240,347 +0.92(+2.39%)
Sep 20, 2013 38.50 39.39 38.32 38.49 0 -0.01(-0.03%)
Sep 19, 2013 38.54 38.68 38.20 38.50 157,423 -0.03(-0.08%)
Sep 18, 2013 38.82 38.82 37.71 38.53 0 -0.37(-0.95%)
Sep 17, 2013 38.50 38.96 38.22 38.90 0 +0.39(+1.01%)
Sep 16, 2013 38.32 38.59 37.96 38.51 0 +0.14(+0.36%)
Sep 13, 2013 38.60 38.72 38.05 38.37 0 -0.14(-0.36%)
Sep 12, 2013 38.42 38.60 38.12 38.51 0 +0.10(+0.26%)
Sep 11, 2013 38.18 38.84 38.12 38.41 0 +0.10(+0.26%)
Sep 10, 2013 37.22 38.32 36.74 38.31 256,492 +1.14(+3.07%)
Sep 09, 2013 37.03 37.25 36.69 37.17 0 +0.33(+0.90%)
Sep 06, 2013 36.64 37.02 35.69 36.84 0 +0.31(+0.85%)
Sep 05, 2013 33.48 36.99 33.48 36.53 0 -0.11(-0.30%)
Sep 04, 2013 36.28 36.79 36.17 36.64 0 +0.35(+0.96%)
Sep 03, 2013 36.46 36.57 35.76 36.29 0 +0.27(+0.75%)
Aug 30, 2013 36.27 36.50 35.75 36.02 0 -0.39(-1.07%)
Aug 29, 2013 35.98 36.75 35.98 36.41 163,509 +0.33(+0.91%)
Aug 28, 2013 35.75 36.49 35.75 36.08 0 +0.36(+1.01%)
Aug 27, 2013 36.57 37.47 35.64 35.72 352,922 +0.57(+1.62%)
Aug 26, 2013 35.00 35.31 34.88 35.15 0 +0.07(+0.20%)
Aug 23, 2013 35.07 35.25 34.80 35.08 0 -0.05(-0.14%)
Aug 22, 2013 34.87 35.24 34.54 35.13 65,491 +0.27(+0.77%)
Aug 21, 2013 34.84 35.15 34.63 34.86 0 -0.17(-0.49%)
Aug 20, 2013 34.89 35.17 34.75 35.03 152,164 +0.18(+0.52%)
Aug 19, 2013 34.75 35.00 33.89 34.85 125,349 -0.01(-0.03%)
Aug 16, 2013 34.62 34.94 34.54 34.86 0 +0.05(+0.14%)
Aug 15, 2013 34.98 35.08 34.56 34.81 178,246 -0.63(-1.78%)
Aug 14, 2013 35.48 35.55 35.26 35.44 99,747 +0.01(+0.03%)
Aug 13, 2013 35.45 35.58 35.17 35.43 95,845 +0.03(+0.08%)
Aug 12, 2013 34.50 35.49 34.50 35.40 140,535 +0.63(+1.81%)
Aug 09, 2013 34.42 34.93 34.26 34.77 130,953 +0.29(+0.84%)
Aug 08, 2013 34.71 34.75 34.41 34.48 205,980 -0.16(-0.46%)
Aug 07, 2013 34.48 34.79 34.48 34.64 196,270 -0.01(-0.03%)
Aug 06, 2013 34.51 34.73 34.28 34.65 415,022 -0.10(-0.29%)
Aug 05, 2013 34.80 34.90 34.56 34.75 234,714 -0.16(-0.46%)
Aug 02, 2013 34.70 35.16 34.70 34.91 213,400 -0.02(-0.06%)
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.