Skip to main content

Blackbaud Inc (NQ: BLKB )

44.06 -1.01 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 35.27 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 34.27 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%)
Aug 01, 2013 35.23 35.82 34.79 34.93 509,138 -0.16(-0.46%)
Jul 31, 2013 34.55 36.73 34.55 35.09 0 +1.34(+3.97%)
Jul 30, 2013 34.00 34.08 33.52 33.75 0 -0.03(-0.09%)
Jul 29, 2013 34.27 34.51 33.69 33.78 0 -0.51(-1.49%)
Jul 26, 2013 34.18 34.42 33.64 34.29 0 -0.19(-0.55%)
Jul 25, 2013 34.31 34.56 33.89 34.48 0 +0.15(+0.44%)
Jul 24, 2013 34.57 34.70 34.09 34.33 0 -0.17(-0.49%)
Jul 23, 2013 34.83 35.01 34.44 34.50 0 -0.25(-0.72%)
Jul 22, 2013 34.64 34.96 34.39 34.75 0 +0.36(+1.05%)
Jul 19, 2013 34.84 34.84 34.22 34.39 0 -0.61(-1.74%)
Jul 18, 2013 35.04 35.80 34.93 35.00 0 +0.04(+0.11%)
Jul 17, 2013 34.76 35.16 34.58 34.96 311,188 +0.26(+0.75%)
Jul 16, 2013 33.85 34.88 33.49 34.70 0 +0.97(+2.88%)
Jul 15, 2013 32.98 33.75 32.98 33.73 0 +0.75(+2.27%)
Jul 12, 2013 32.99 33.06 32.89 32.98 0 -0.02(-0.06%)
Jul 11, 2013 33.00 33.06 32.96 33.00 0 +0.08(+0.24%)
Jul 10, 2013 32.99 33.16 32.81 32.92 0 -0.18(-0.54%)
Jul 09, 2013 33.24 33.12 32.94 33.10 0 -0.02(-0.06%)
Jul 08, 2013 33.02 33.30 33.00 33.12 186,235 +0.08(+0.24%)
Jul 05, 2013 33.38 33.57 32.91 33.04 0 +0.11(+0.33%)
Jul 03, 2013 32.70 33.31 32.67 32.93 0 -0.03(-0.09%)
Jul 02, 2013 32.86 33.13 32.54 32.96 0 -0.01(-0.03%)
Jul 01, 2013 32.91 33.16 32.58 32.97 0 +0.40(+1.23%)
Jun 28, 2013 32.78 33.08 32.52 32.57 357,548 -0.32(-0.97%)
Jun 27, 2013 32.42 33.12 32.37 32.89 0 +0.54(+1.67%)
Jun 26, 2013 32.90 33.02 32.33 32.35 0 -0.30(-0.92%)
Jun 25, 2013 32.63 32.80 32.48 32.65 0 +0.17(+0.52%)
Jun 24, 2013 32.36 32.68 32.17 32.48 0 -0.20(-0.61%)
Jun 21, 2013 32.62 33.01 32.42 32.68 291,947 +0.18(+0.55%)
Jun 20, 2013 32.80 33.11 32.31 32.50 0 -0.68(-2.05%)
Jun 19, 2013 33.60 33.80 33.16 33.18 0 -0.51(-1.51%)
Jun 18, 2013 34.27 34.44 33.38 33.69 0 -0.46(-1.35%)
Jun 17, 2013 32.25 34.23 32.25 34.15 371,153 +1.81(+5.60%)
Jun 14, 2013 31.89 32.64 31.49 32.34 0 +0.49(+1.54%)
Jun 13, 2013 30.58 32.00 30.38 31.85 219,815 +1.32(+4.32%)
Jun 12, 2013 30.40 30.75 30.20 30.53 158,277 +0.05(+0.16%)
Jun 11, 2013 30.61 30.78 30.25 30.48 82,590 -0.43(-1.39%)
Jun 10, 2013 30.85 30.95 30.56 30.91 0 +0.14(+0.45%)
Jun 07, 2013 30.76 30.98 30.47 30.77 0 +0.09(+0.29%)
Jun 06, 2013 30.16 30.73 29.98 30.68 106,575 +0.58(+1.93%)
Jun 05, 2013 30.45 30.67 30.05 30.10 0 -0.41(-1.34%)
Jun 04, 2013 30.80 31.00 30.19 30.51 0 -0.18(-0.59%)
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.