Skip to main content

Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 32.97 33.55 32.66 32.83 173,856 -0.78(-2.32%)
Jan 30, 2014 32.41 34.01 32.12 33.61 233,604 -0.15(-0.45%)
Jan 29, 2014 33.78 34.40 33.47 33.76 160,854 -0.38(-1.12%)
Jan 28, 2014 34.17 34.48 33.74 34.15 244,640 +0.09(+0.25%)
Jan 27, 2014 34.88 35.18 33.92 34.06 151,806 -0.72(-2.08%)
Jan 24, 2014 35.23 35.23 34.35 34.78 186,199 -0.73(-2.07%)
Jan 23, 2014 35.64 35.64 35.04 35.52 181,822 -0.23(-0.64%)
Jan 22, 2014 35.51 35.99 35.37 35.75 132,883 +0.25(+0.70%)
Jan 21, 2014 35.71 35.76 35.15 35.50 149,467 -0.01(-0.03%)
Jan 17, 2014 35.51 35.51 35.51 35.51 144,008 -0.12(-0.35%)
Jan 16, 2014 35.77 36.07 35.46 35.63 114,189 -0.19(-0.53%)
Jan 15, 2014 35.63 36.07 35.42 35.82 201,411 +0.19(+0.53%)
Jan 14, 2014 35.70 35.86 35.27 35.63 168,435 +0.01(+0.03%)
Jan 13, 2014 36.86 36.86 35.07 35.62 271,748 -1.27(-3.43%)
Jan 10, 2014 36.32 37.00 35.61 36.89 260,115 +0.64(+1.76%)
Jan 09, 2014 36.25 36.40 35.85 36.25 156,488 +0.09(+0.24%)
Jan 08, 2014 36.24 36.46 35.89 36.17 207,443 -0.07(-0.18%)
Jan 07, 2014 35.79 36.42 35.60 36.23 178,291 +0.54(+1.52%)
Jan 06, 2014 36.23 36.46 35.66 35.69 233,082 -0.40(-1.11%)
Jan 03, 2014 35.57 36.19 35.55 36.09 146,871 +0.53(+1.50%)
Jan 02, 2014 35.64 35.86 35.30 35.56 167,103 -0.31(-0.88%)
Dec 31, 2013 35.92 35.87 35.87 35.87 149,151 +0.05(+0.13%)
Dec 30, 2013 35.85 35.97 35.46 35.82 171,695 -0.03(-0.08%)
Dec 27, 2013 35.82 36.06 35.53 35.85 176,672 +0.18(+0.51%)
Dec 26, 2013 35.51 35.89 35.11 35.67 194,558 +0.29(+0.81%)
Dec 24, 2013 35.51 35.86 35.18 35.38 81,126 -0.17(-0.48%)
Dec 23, 2013 35.18 35.58 34.97 35.56 194,947 +0.53(+1.52%)
Dec 20, 2013 34.16 35.11 33.70 35.02 474,472 +1.02(+3.00%)
Dec 19, 2013 33.76 34.32 33.64 34.00 143,390 +0.24(+0.71%)
Dec 18, 2013 33.29 33.82 32.88 33.76 196,380 +0.48(+1.43%)
Dec 17, 2013 32.52 33.40 32.45 33.29 413,058 +0.75(+2.31%)
Dec 16, 2013 32.55 33.00 32.34 32.54 680,415 +0.08(+0.23%)
Dec 13, 2013 32.87 32.89 32.39 32.46 231,723 -0.29(-0.87%)
Dec 12, 2013 32.91 33.23 32.49 32.75 288,105 -0.21(-0.64%)
Dec 11, 2013 33.68 33.76 32.82 32.95 229,156 -0.67(-1.98%)
Dec 10, 2013 33.79 34.14 33.55 33.62 150,887 -0.32(-0.95%)
Dec 09, 2013 34.43 34.47 33.62 33.95 125,018 -0.42(-1.22%)
Dec 06, 2013 34.33 34.68 34.06 34.36 0 +0.39(+1.15%)
Dec 05, 2013 33.92 34.36 33.51 33.97 0 +0.06(+0.17%)
Dec 04, 2013 33.44 34.09 33.22 33.92 0 +0.27(+0.79%)
Dec 03, 2013 33.97 34.63 33.62 33.65 324,494 -0.44(-1.29%)
Dec 02, 2013 34.41 34.48 33.82 34.09 91,459 -0.37(-1.08%)
Nov 29, 2013 34.39 34.54 34.21 34.46 0 +0.15(+0.44%)
Nov 27, 2013 34.45 34.52 34.06 34.31 0 -0.06(-0.17%)
Nov 26, 2013 34.01 34.64 33.87 34.36 0 +0.33(+0.98%)
Nov 25, 2013 34.34 34.43 33.98 34.03 255,659 -0.30(-0.86%)
Nov 22, 2013 34.18 34.42 33.98 34.33 0 +0.09(+0.28%)
Nov 21, 2013 33.79 34.44 33.79 34.23 242,485 +0.48(+1.44%)
Nov 20, 2013 33.92 34.17 33.60 33.75 0 -0.18(-0.53%)
Nov 19, 2013 33.98 34.32 33.79 33.93 157,700 -0.13(-0.39%)
Nov 18, 2013 34.16 34.38 33.91 34.06 0 -0.12(-0.36%)
Nov 15, 2013 34.17 34.23 33.94 34.18 0 +0.14(+0.42%)
Nov 14, 2013 34.18 34.22 33.71 34.04 100,526 +0.00(+0.00%)
Nov 12, 2013 33.40 34.30 33.40 34.04 0 +0.16(+0.48%)
Nov 11, 2013 33.48 34.10 33.33 33.88 0 +0.19(+0.56%)
Nov 08, 2013 32.17 34.17 32.17 33.69 0 +0.85(+2.57%)
Nov 07, 2013 34.02 34.03 32.73 32.85 135,031 -1.05(-3.11%)
Nov 06, 2013 33.83 34.27 33.61 33.90 115,593 +0.12(+0.37%)
Nov 05, 2013 33.99 34.14 33.61 33.78 136,225 -0.28(-0.84%)
Nov 04, 2013 33.90 34.31 33.85 34.06 338,135 +0.26(+0.76%)
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.