Skip to main content

Blackbaud Inc (NQ: BLKB )

57.79 +0.32 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 39.23 39.45 38.92 39.29 366,680 +0.01(+0.03%)
Sep 29, 2014 38.01 39.31 37.67 39.28 118,542 +0.85(+2.21%)
Sep 26, 2014 38.30 38.59 38.00 38.43 70,656 +0.16(+0.42%)
Sep 25, 2014 38.90 39.06 38.03 38.27 132,931 -0.73(-1.87%)
Sep 24, 2014 38.45 39.22 38.06 39.00 104,738 +0.66(+1.72%)
Sep 23, 2014 38.91 39.13 38.31 38.34 171,118 -0.77(-1.97%)
Sep 22, 2014 39.27 39.55 39.04 39.11 191,425 -0.34(-0.86%)
Sep 19, 2014 39.85 40.33 39.26 39.45 307,456 -0.20(-0.50%)
Sep 18, 2014 39.42 39.79 39.12 39.65 118,560 +0.32(+0.81%)
Sep 17, 2014 38.91 39.57 38.72 39.33 168,612 +0.38(+0.98%)
Sep 16, 2014 39.19 39.36 38.64 38.95 90,676 -0.23(-0.59%)
Sep 15, 2014 39.88 40.13 38.86 39.18 194,210 -0.54(-1.36%)
Sep 12, 2014 40.83 40.83 39.53 39.72 231,424 -0.99(-2.43%)
Sep 11, 2014 40.02 40.99 40.02 40.71 88,501 +0.46(+1.14%)
Sep 10, 2014 40.21 40.34 39.99 40.25 62,932 +0.10(+0.25%)
Sep 09, 2014 40.33 40.47 39.99 40.15 101,491 -0.25(-0.62%)
Sep 08, 2014 40.20 40.57 40.05 40.40 159,019 +0.25(+0.62%)
Sep 05, 2014 40.03 40.31 39.87 40.15 94,152 -0.09(-0.22%)
Sep 04, 2014 40.25 40.64 40.13 40.24 225,793 +0.12(+0.30%)
Sep 03, 2014 39.49 40.39 39.30 40.12 239,192 +0.80(+2.03%)
Sep 02, 2014 39.11 39.55 38.56 39.32 167,206 +0.43(+1.11%)
Aug 29, 2014 38.59 38.89 38.89 38.89 205,700 +0.30(+0.78%)
Aug 28, 2014 38.55 38.76 38.30 38.59 127,338 -0.02(-0.05%)
Aug 27, 2014 37.20 38.80 37.20 38.61 204,816 +1.48(+3.99%)
Aug 26, 2014 37.15 37.47 36.90 37.13 261,056 -0.21(-0.56%)
Aug 25, 2014 37.44 37.64 36.92 37.34 107,436 +0.04(+0.11%)
Aug 22, 2014 37.10 37.47 37.01 37.30 155,601 +0.21(+0.57%)
Aug 21, 2014 36.88 37.16 36.79 37.09 98,773 +0.20(+0.54%)
Aug 20, 2014 37.37 37.40 36.81 36.89 124,721 -0.66(-1.76%)
Aug 19, 2014 37.20 37.58 37.16 37.55 194,334 +0.47(+1.27%)
Aug 18, 2014 36.84 37.21 36.59 37.08 115,620 +0.62(+1.70%)
Aug 15, 2014 37.01 37.01 36.36 36.46 208,472 -0.20(-0.55%)
Aug 14, 2014 36.62 36.83 36.38 36.66 84,392 +0.08(+0.22%)
Aug 13, 2014 36.53 36.94 36.25 36.58 72,013 +0.22(+0.61%)
Aug 12, 2014 36.52 36.85 36.19 36.36 103,719 -0.41(-1.12%)
Aug 11, 2014 36.89 37.30 36.41 36.77 121,788 +0.09(+0.25%)
Aug 08, 2014 36.53 37.21 36.52 36.68 225,469 +0.15(+0.41%)
Aug 07, 2014 36.73 36.99 36.05 36.53 134,391 -0.10(-0.27%)
Aug 06, 2014 36.41 36.98 36.41 36.63 238,467 +0.04(+0.11%)
Aug 05, 2014 36.35 36.93 36.17 36.59 110,298 +0.05(+0.14%)
Aug 04, 2014 36.82 36.82 36.10 36.54 248,218 -0.16(-0.44%)
Aug 01, 2014 36.86 37.13 36.37 36.70 274,466 -0.01(-0.03%)
Jul 31, 2014 35.35 37.90 35.35 36.71 370,929 +1.08(+3.03%)
Jul 30, 2014 35.32 35.85 34.97 35.63 233,773 +0.65(+1.86%)
Jul 29, 2014 34.52 35.14 34.44 34.98 270,654 +0.56(+1.63%)
Jul 28, 2014 34.05 34.85 33.64 34.42 137,999 +0.39(+1.15%)
Jul 25, 2014 34.22 34.23 33.89 34.03 192,385 -0.52(-1.51%)
Jul 24, 2014 34.34 34.81 34.08 34.55 154,435 +0.28(+0.82%)
Jul 23, 2014 34.61 34.74 34.17 34.27 81,544 -0.30(-0.87%)
Jul 22, 2014 34.66 34.99 34.23 34.57 221,682 +0.11(+0.32%)
Jul 21, 2014 34.43 34.59 33.97 34.46 137,498 -0.20(-0.58%)
Jul 18, 2014 33.87 34.72 33.62 34.66 140,297 +0.69(+2.03%)
Jul 17, 2014 34.36 34.55 33.91 33.97 154,959 -0.55(-1.59%)
Jul 16, 2014 35.20 35.20 34.50 34.52 79,523 -0.46(-1.32%)
Jul 15, 2014 35.13 35.31 34.67 34.98 203,163 -0.44(-1.24%)
Jul 14, 2014 35.55 35.70 35.17 35.42 61,741 +0.25(+0.71%)
Jul 11, 2014 35.04 35.29 34.83 35.17 79,341 +0.00(+0.00%)
Jul 10, 2014 34.69 35.35 34.50 35.17 159,978 -0.08(-0.23%)
Jul 09, 2014 35.24 35.64 34.91 35.25 256,398 +0.10(+0.28%)
Jul 08, 2014 35.88 36.20 34.97 35.15 269,562 -0.85(-2.36%)
Jul 07, 2014 36.29 36.63 35.98 36.00 148,238 -0.44(-1.21%)
Jul 03, 2014 36.52 36.44 36.44 36.44 95,700 +0.01(+0.03%)
Jul 02, 2014 36.62 36.82 36.34 36.43 86,050 -0.27(-0.74%)
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.