Blackbaud Inc (NQ: BLKB )

74.76 USD +3.24 (+4.53%)
Official Closing Price Updated: 6:14 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 25.93 26.25 25.38 25.81 497,900 -0.09(-0.35%)
Nov 29, 2006 26.35 26.61 25.58 25.90 359,993 +0.13(+0.50%)
Nov 28, 2006 25.96 26.08 25.58 25.77 525,942 -0.10(-0.39%)
Nov 27, 2006 26.44 26.57 25.75 25.87 277,213 -0.63(-2.38%)
Nov 24, 2006 26.75 26.75 25.99 26.50 160,839 -0.37(-1.38%)
Nov 22, 2006 26.82 26.93 26.66 26.87 106,296 +0.23(+0.86%)
Nov 21, 2006 27.00 27.05 26.00 26.64 629,390 -0.90(-3.27%)
Nov 20, 2006 27.16 27.60 27.05 27.54 267,387 +0.38(+1.40%)
Nov 17, 2006 27.75 27.91 26.89 27.16 364,073 -0.61(-2.20%)
Nov 16, 2006 27.74 27.96 27.50 27.77 284,173 +0.16(+0.58%)
Nov 15, 2006 27.13 27.65 26.97 27.61 512,953 +0.48(+1.77%)
Nov 14, 2006 27.05 27.29 26.67 27.13 501,012 +0.33(+1.23%)
Nov 13, 2006 26.90 27.30 26.67 26.80 607,390 +0.06(+0.22%)
Nov 10, 2006 26.33 27.04 26.32 26.74 613,067 +0.40(+1.52%)
Nov 09, 2006 26.89 26.91 25.80 26.34 587,084 -0.41(-1.53%)
Nov 08, 2006 26.71 27.15 26.59 26.75 668,114 +0.29(+1.10%)
Nov 07, 2006 26.13 27.31 26.01 26.46 769,969 +1.00(+3.93%)
Nov 06, 2006 25.18 25.52 25.06 25.46 365,714 +0.44(+1.76%)
Nov 03, 2006 24.01 25.10 23.40 25.02 391,976 +1.00(+4.16%)
Nov 02, 2006 24.03 24.17 23.64 24.02 407,628 -0.16(-0.66%)
Nov 01, 2006 25.00 25.79 23.99 24.18 422,486 -0.82(-3.28%)
Oct 31, 2006 24.62 26.16 24.32 25.00 940,590 +1.61(+6.88%)
Oct 30, 2006 24.09 24.19 22.71 23.39 621,686 -0.81(-3.35%)
Oct 27, 2006 25.15 25.50 24.09 24.20 289,357 -1.29(-5.06%)
Oct 26, 2006 25.27 25.49 24.90 25.49 248,000 +0.37(+1.47%)
Oct 25, 2006 25.12 25.44 24.81 25.12 134,200 +0.09(+0.36%)
Oct 24, 2006 25.27 25.50 24.90 25.03 159,889 -0.23(-0.91%)
Oct 23, 2006 24.94 25.27 24.58 25.26 247,591 +0.31(+1.24%)
Oct 20, 2006 25.20 25.29 24.80 24.95 256,306 -0.12(-0.48%)
Oct 19, 2006 25.02 25.40 24.90 25.07 253,521 -0.08(-0.32%)
Oct 18, 2006 25.41 25.67 24.96 25.15 246,973 +0.02(+0.08%)
Oct 17, 2006 25.26 25.43 24.61 25.13 292,767 -0.42(-1.64%)
Oct 16, 2006 25.49 25.67 25.27 25.55 357,541 +0.13(+0.51%)
Oct 13, 2006 25.35 25.50 24.78 25.42 436,777 +0.19(+0.75%)
Oct 12, 2006 24.78 25.34 24.52 25.23 363,060 +0.71(+2.90%)
Oct 11, 2006 23.68 25.00 23.52 24.52 898,639 +0.76(+3.20%)
Oct 10, 2006 23.75 23.80 23.21 23.76 217,766 +0.14(+0.59%)
Oct 09, 2006 23.58 23.75 23.15 23.62 219,209 +0.08(+0.34%)
Oct 06, 2006 24.02 24.02 23.24 23.54 139,251 -0.46(-1.92%)
Oct 05, 2006 23.90 24.04 23.61 24.00 324,998 -0.05(-0.21%)
Oct 04, 2006 23.65 24.12 23.10 24.05 362,539 +0.35(+1.48%)
Oct 03, 2006 23.00 24.16 22.93 23.70 726,335 +0.58(+2.51%)
Oct 02, 2006 22.03 23.30 21.95 23.12 581,383 +1.13(+5.14%)
Sep 29, 2006 22.82 22.84 21.98 21.99 252,135 -0.87(-3.81%)
Sep 28, 2006 23.40 23.50 22.53 22.86 444,890 -0.57(-2.43%)
Sep 27, 2006 23.00 23.44 22.72 23.43 347,762 +0.43(+1.87%)
Sep 26, 2006 23.00 23.02 22.62 23.00 187,998 +0.04(+0.17%)
Sep 25, 2006 22.49 23.10 22.47 22.96 195,685 +0.55(+2.45%)
Sep 22, 2006 22.64 22.99 22.14 22.41 144,356 -0.23(-1.02%)
Sep 21, 2006 23.00 23.35 22.50 22.64 331,381 -0.35(-1.52%)
Sep 20, 2006 22.46 23.06 22.46 22.99 288,205 +0.74(+3.33%)
Sep 19, 2006 22.86 22.86 21.62 22.25 175,097 -0.59(-2.58%)
Sep 18, 2006 22.96 23.00 22.58 22.84 95,916 +0.10(+0.44%)
Sep 15, 2006 22.98 23.03 22.40 22.74 257,361 -0.03(-0.13%)
Sep 14, 2006 22.75 22.96 22.46 22.77 101,177 -0.13(-0.57%)
Sep 13, 2006 22.81 22.94 22.68 22.90 181,465 +0.18(+0.79%)
Sep 12, 2006 22.45 22.86 22.42 22.72 243,318 +0.19(+0.84%)
Sep 11, 2006 22.98 22.99 22.36 22.53 187,392 -0.58(-2.51%)
Sep 08, 2006 22.53 23.14 22.25 23.11 394,102 +0.70(+3.12%)
Sep 07, 2006 23.05 23.17 22.02 22.41 591,900 -0.80(-3.45%)
Sep 06, 2006 23.38 23.79 23.06 23.21 309,249 -0.28(-1.19%)
Sep 05, 2006 23.45 23.55 23.22 23.49 291,991 +0.11(+0.47%)
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.