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 (%)
Oct 31, 2011 25.88 26.32 25.58 25.71 114,368 -0.68(-2.57%)
Oct 28, 2011 26.25 26.87 25.95 26.38 166,580 +0.07(+0.28%)
Oct 27, 2011 25.17 26.59 24.63 26.31 298,233 +2.05(+8.43%)
Oct 26, 2011 24.23 24.38 23.33 24.27 140,923 +0.45(+1.89%)
Oct 25, 2011 24.61 24.78 23.78 23.82 234,009 -0.97(-3.92%)
Oct 24, 2011 23.83 24.90 23.83 24.79 143,258 +0.96(+4.04%)
Oct 21, 2011 23.74 23.87 23.39 23.83 129,960 +0.53(+2.28%)
Oct 20, 2011 23.26 23.46 22.51 23.29 108,741 -0.03(-0.12%)
Oct 19, 2011 23.74 24.30 23.15 23.32 131,888 -0.54(-2.27%)
Oct 18, 2011 22.87 24.00 22.64 23.86 205,207 +1.00(+4.37%)
Oct 17, 2011 23.57 23.64 22.80 22.86 151,126 -0.98(-4.12%)
Oct 14, 2011 23.72 23.86 23.28 23.84 144,367 +0.47(+2.00%)
Oct 13, 2011 22.96 23.48 22.82 23.38 118,679 +0.21(+0.91%)
Oct 12, 2011 22.74 23.35 22.59 23.17 174,940 +0.51(+2.27%)
Oct 11, 2011 22.19 22.73 22.18 22.65 133,281 +0.18(+0.82%)
Oct 10, 2011 21.76 22.54 21.62 22.47 216,948 +1.05(+4.88%)
Oct 07, 2011 21.81 21.93 21.34 21.42 194,089 -0.33(-1.52%)
Oct 06, 2011 21.21 21.78 20.94 21.75 176,392 +0.54(+2.55%)
Oct 05, 2011 20.82 21.33 20.53 21.21 129,961 +0.37(+1.76%)
Oct 04, 2011 19.08 20.90 19.08 20.85 284,215 +1.57(+8.14%)
Oct 03, 2011 20.19 20.58 19.28 19.28 251,192 -1.15(-5.61%)
Sep 30, 2011 20.93 21.34 20.41 20.42 233,756 -0.86(-4.05%)
Sep 29, 2011 21.67 21.67 20.63 21.29 111,823 +0.17(+0.78%)
Sep 28, 2011 22.16 22.20 21.11 21.12 157,745 -0.98(-4.44%)
Sep 27, 2011 22.04 22.62 21.64 22.10 175,991 +0.60(+2.77%)
Sep 26, 2011 21.19 21.56 20.78 21.51 161,188 +0.47(+2.22%)
Sep 23, 2011 20.53 21.10 20.45 21.04 198,007 +0.49(+2.37%)
Sep 22, 2011 20.41 21.12 20.27 20.55 427,736 -0.59(-2.78%)
Sep 21, 2011 21.95 22.30 21.07 21.14 207,202 -0.79(-3.60%)
Sep 20, 2011 22.71 22.79 21.88 21.93 164,346 -0.61(-2.73%)
Sep 19, 2011 22.43 22.84 22.20 22.54 160,514 -0.35(-1.52%)
Sep 16, 2011 22.85 22.89 22.60 22.89 419,246 +0.25(+1.09%)
Sep 15, 2011 22.54 22.67 22.09 22.64 178,837 +0.37(+1.65%)
Sep 14, 2011 21.95 22.60 21.53 22.28 227,339 +0.57(+2.62%)
Sep 13, 2011 21.46 21.80 21.25 21.71 135,777 +0.28(+1.28%)
Sep 12, 2011 20.75 21.43 20.74 21.43 126,660 +0.30(+1.43%)
Sep 09, 2011 21.63 21.76 20.86 21.13 184,667 -0.72(-3.32%)
Sep 08, 2011 22.31 22.55 21.79 21.85 139,737 -0.61(-2.73%)
Sep 07, 2011 21.95 22.51 21.94 22.47 147,257 +0.89(+4.12%)
Sep 06, 2011 20.87 21.65 20.83 21.58 197,068 -0.12(-0.55%)
Sep 02, 2011 22.19 22.47 21.56 21.70 217,477 -1.07(-4.71%)
Sep 01, 2011 22.93 23.31 22.28 22.77 275,963 -0.19(-0.84%)
Aug 31, 2011 23.15 23.37 22.57 22.96 329,484 -0.03(-0.12%)
Aug 30, 2011 22.75 23.18 22.40 22.99 225,354 +0.06(+0.28%)
Aug 29, 2011 22.23 22.99 21.91 22.93 184,629 +0.99(+4.51%)
Aug 26, 2011 20.98 22.03 20.88 21.94 204,932 +0.75(+3.55%)
Aug 25, 2011 21.95 21.95 21.00 21.18 270,106 -0.60(-2.74%)
Aug 24, 2011 21.58 22.00 21.34 21.78 311,519 +0.17(+0.76%)
Aug 23, 2011 20.47 21.67 20.24 21.62 185,535 +1.19(+5.81%)
Aug 22, 2011 20.97 20.97 19.93 20.43 153,183 +0.07(+0.36%)
Aug 19, 2011 20.45 21.35 20.29 20.36 158,048 -0.56(-2.66%)
Aug 18, 2011 21.15 21.76 20.80 20.91 509,494 -1.06(-4.82%)
Aug 17, 2011 22.14 22.28 21.59 21.97 148,225 +0.00(+0.00%)
Aug 16, 2011 22.30 22.44 21.58 21.97 152,128 -0.61(-2.71%)
Aug 15, 2011 22.37 22.79 22.00 22.58 85,593 +0.45(+2.02%)
Aug 12, 2011 22.38 22.74 21.67 22.14 123,382 -0.08(-0.37%)
Aug 11, 2011 21.35 22.64 21.04 22.22 304,225 +1.00(+4.73%)
Aug 10, 2011 22.40 22.80 21.18 21.21 302,056 -1.93(-8.32%)
Aug 09, 2011 22.46 23.22 20.68 23.14 497,377 +1.34(+6.15%)
Aug 08, 2011 23.75 24.80 21.75 21.80 462,108 -2.64(-10.79%)
Aug 05, 2011 24.90 26.45 23.66 24.44 656,615 +2.94(+13.67%)
Aug 04, 2011 22.31 22.50 21.49 21.50 266,070 -1.21(-5.34%)
Aug 03, 2011 22.35 22.75 21.80 22.71 161,267 +0.47(+2.13%)
Aug 02, 2011 22.80 23.26 22.22 22.24 221,984 -0.75(-3.26%)
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.