Skip to main content

Blackbaud Inc (NQ: BLKB )

73.87 +0.96 (+1.32%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 20.70 21.76 20.67 21.26 615,863 +0.46(+2.22%)
Jan 30, 2007 20.58 20.81 20.54 20.80 172,923 +0.20(+0.99%)
Jan 29, 2007 20.28 20.71 20.28 20.60 346,056 +0.20(+1.00%)
Jan 26, 2007 20.36 20.59 20.30 20.39 463,438 -0.01(-0.04%)
Jan 25, 2007 21.27 21.27 20.31 20.40 508,727 -0.88(-4.13%)
Jan 24, 2007 20.83 21.34 20.82 21.28 323,630 +0.36(+1.74%)
Jan 23, 2007 20.61 21.13 20.53 20.92 470,825 +0.23(+1.12%)
Jan 22, 2007 20.54 20.80 20.42 20.69 525,196 +0.07(+0.34%)
Jan 19, 2007 20.68 20.95 20.56 20.61 627,636 -0.11(-0.51%)
Jan 18, 2007 20.58 20.83 20.38 20.72 2,043,761 +0.81(+4.05%)
Jan 17, 2007 19.67 20.00 18.01 19.91 3,749,632 -2.17(-9.84%)
Jan 16, 2007 22.22 22.53 21.88 22.09 298,956 -0.09(-0.40%)
Jan 12, 2007 22.12 22.44 22.07 22.18 244,205 +0.00(+0.00%)
Jan 11, 2007 22.03 22.52 22.03 22.18 479,703 +0.09(+0.40%)
Jan 10, 2007 22.07 22.18 21.84 22.09 233,637 -0.19(-0.84%)
Jan 09, 2007 22.86 22.89 21.51 22.27 597,322 -0.65(-2.83%)
Jan 08, 2007 22.85 23.24 22.70 22.92 203,678 +0.06(+0.27%)
Jan 05, 2007 23.24 23.24 22.66 22.86 283,198 -0.51(-2.20%)
Jan 04, 2007 23.31 23.44 22.68 23.37 324,147 -0.03(-0.11%)
Jan 03, 2007 23.12 23.99 22.76 23.40 414,456 +0.34(+1.46%)
Dec 29, 2006 23.47 24.03 23.04 23.06 203,143 -0.37(-1.59%)
Dec 28, 2006 23.62 23.76 23.42 23.44 126,734 -0.20(-0.83%)
Dec 27, 2006 23.78 23.88 23.37 23.63 191,405 -0.06(-0.26%)
Dec 26, 2006 23.33 23.76 23.06 23.69 118,610 +0.34(+1.44%)
Dec 22, 2006 23.51 23.54 23.24 23.36 176,202 -0.19(-0.79%)
Dec 21, 2006 23.45 24.06 23.38 23.54 287,045 +0.18(+0.76%)
Dec 20, 2006 23.36 23.57 23.21 23.36 351,975 +0.09(+0.38%)
Dec 19, 2006 23.24 23.50 22.94 23.28 259,959 +0.01(+0.04%)
Dec 18, 2006 24.03 24.09 23.15 23.27 330,892 -0.64(-2.67%)
Dec 15, 2006 23.55 23.96 23.54 23.91 787,043 +0.23(+0.97%)
Dec 14, 2006 23.46 23.87 23.38 23.68 492,382 +0.31(+1.33%)
Dec 13, 2006 23.30 23.47 23.10 23.36 281,255 +0.27(+1.19%)
Dec 12, 2006 23.21 23.40 22.94 23.09 282,042 -0.12(-0.50%)
Dec 11, 2006 23.15 23.37 22.95 23.21 519,119 +0.15(+0.65%)
Dec 08, 2006 22.74 23.19 22.64 23.05 228,522 +0.30(+1.33%)
Dec 07, 2006 22.63 22.84 22.25 22.75 406,084 +0.20(+0.90%)
Dec 06, 2006 22.89 22.93 22.46 22.55 310,044 -0.35(-1.51%)
Dec 05, 2006 23.21 23.22 22.64 22.89 532,066 -0.16(-0.69%)
Dec 04, 2006 22.65 23.61 22.50 23.05 419,526 +0.51(+2.28%)
Dec 01, 2006 22.77 23.05 22.27 22.54 262,012 -0.35(-1.55%)
Nov 30, 2006 23.00 23.29 22.51 22.89 561,300 -0.08(-0.35%)
Nov 29, 2006 23.37 23.60 22.69 22.97 405,833 +0.12(+0.50%)
Nov 28, 2006 23.03 23.13 22.69 22.86 592,913 -0.09(-0.39%)
Nov 27, 2006 23.45 23.57 22.84 22.95 312,512 -0.56(-2.38%)
Nov 24, 2006 23.73 23.73 23.05 23.51 181,319 -0.33(-1.38%)
Nov 22, 2006 23.79 23.89 23.65 23.83 119,831 +0.20(+0.86%)
Nov 21, 2006 23.95 23.99 23.06 23.63 709,534 -0.80(-3.27%)
Nov 20, 2006 24.09 24.48 23.99 24.43 301,435 +0.34(+1.40%)
Nov 17, 2006 24.62 24.76 23.85 24.09 410,432 -0.54(-2.20%)
Nov 16, 2006 24.61 24.80 24.39 24.63 320,358 +0.14(+0.58%)
Nov 15, 2006 24.07 24.53 23.92 24.49 578,270 +0.43(+1.77%)
Nov 14, 2006 23.99 24.21 23.66 24.07 564,809 +0.29(+1.23%)
Nov 13, 2006 23.86 24.22 23.66 23.77 684,732 +0.05(+0.22%)
Nov 10, 2006 23.36 23.99 23.35 23.72 691,132 +0.35(+1.52%)
Nov 09, 2006 23.85 23.87 22.89 23.36 661,841 -0.36(-1.53%)
Nov 08, 2006 23.69 24.08 23.59 23.73 753,189 +0.26(+1.10%)
Nov 07, 2006 23.18 24.23 23.07 23.47 868,014 +0.89(+3.93%)
Nov 06, 2006 22.34 22.64 22.23 22.58 412,282 +0.39(+1.76%)
Nov 03, 2006 21.30 22.26 20.76 22.19 441,888 +0.89(+4.16%)
Nov 02, 2006 21.32 21.44 20.97 21.31 459,533 -0.14(-0.66%)
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.