Blackbaud Inc (NQ: BLKB )

73.60 USD -0.99 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 42.81 43.03 42.41 42.44 228,489 -0.44(-1.03%)
Nov 26, 2014 42.16 42.88 42.88 42.88 213,500 +0.64(+1.52%)
Nov 25, 2014 42.27 42.75 42.18 42.24 150,947 -0.15(-0.35%)
Nov 24, 2014 41.94 42.43 41.61 42.39 271,872 +0.61(+1.46%)
Nov 21, 2014 42.06 42.21 41.35 41.78 179,244 +0.33(+0.80%)
Nov 20, 2014 41.38 41.60 41.29 41.45 180,554 +0.02(+0.05%)
Nov 19, 2014 41.94 41.94 41.16 41.43 313,293 -0.55(-1.31%)
Nov 18, 2014 42.46 42.90 41.90 41.98 249,114 -0.47(-1.11%)
Nov 17, 2014 43.40 43.62 42.44 42.45 309,385 -1.13(-2.59%)
Nov 14, 2014 43.15 43.66 43.04 43.58 362,829 +0.37(+0.86%)
Nov 13, 2014 43.71 44.04 43.18 43.21 170,143 -0.61(-1.39%)
Nov 12, 2014 43.74 44.07 43.52 43.82 198,669 -0.31(-0.70%)
Nov 11, 2014 44.42 44.55 43.77 44.13 291,852 -0.62(-1.39%)
Nov 10, 2014 44.50 44.75 44.10 44.75 148,569 -0.07(-0.16%)
Nov 07, 2014 45.00 45.17 44.32 44.82 163,487 -0.15(-0.33%)
Nov 06, 2014 44.92 45.51 44.74 44.97 219,619 -0.05(-0.11%)
Nov 05, 2014 45.06 45.24 44.80 45.02 172,698 +0.06(+0.13%)
Nov 04, 2014 45.17 45.53 44.74 44.96 240,124 -0.37(-0.82%)
Nov 03, 2014 44.35 45.86 44.05 45.33 397,330 +0.83(+1.87%)
Oct 31, 2014 43.01 44.68 42.78 44.50 667,235 +2.39(+5.68%)
Oct 30, 2014 41.74 43.15 41.63 42.11 513,130 +0.93(+2.26%)
Oct 29, 2014 41.60 41.79 40.80 41.18 200,253 -0.32(-0.77%)
Oct 28, 2014 40.73 41.56 40.61 41.50 407,241 +0.96(+2.37%)
Oct 27, 2014 40.30 40.72 40.59 40.54 89,133 -0.05(-0.12%)
Oct 24, 2014 40.62 41.06 40.42 40.59 128,393 +0.11(+0.27%)
Oct 23, 2014 40.18 40.79 40.14 40.48 118,009 +0.69(+1.73%)
Oct 22, 2014 40.56 40.57 39.70 39.79 90,858 -0.64(-1.58%)
Oct 21, 2014 39.79 40.54 39.42 40.43 103,992 +0.73(+1.84%)
Oct 20, 2014 39.47 40.07 39.20 39.70 137,443 +0.04(+0.10%)
Oct 17, 2014 40.17 40.17 39.28 39.66 157,075 +0.07(+0.18%)
Oct 16, 2014 38.73 39.99 38.37 39.59 242,102 +0.31(+0.79%)
Oct 15, 2014 38.72 39.61 38.70 39.28 308,774 -0.05(-0.13%)
Oct 14, 2014 39.03 39.80 38.70 39.33 248,505 +0.71(+1.84%)
Oct 13, 2014 37.51 38.74 37.39 38.62 155,495 +1.14(+3.04%)
Oct 10, 2014 37.62 38.26 37.38 37.48 216,201 -0.38(-1.00%)
Oct 09, 2014 38.32 38.76 37.73 37.86 159,484 -0.55(-1.43%)
Oct 08, 2014 38.10 38.45 37.78 38.41 190,004 +0.22(+0.58%)
Oct 07, 2014 39.09 39.09 38.14 38.19 173,447 -1.15(-2.92%)
Oct 06, 2014 39.37 39.56 38.78 39.34 181,959 +0.01(+0.03%)
Oct 03, 2014 39.75 40.06 39.28 39.33 252,618 -0.03(-0.08%)
Oct 02, 2014 39.19 39.61 39.14 39.36 177,886 +0.22(+0.56%)
Oct 01, 2014 39.30 39.44 38.93 39.14 326,214 -0.15(-0.38%)
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%)
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.