Skip to main content

Blackbaud Inc (NQ: BLKB )

73.88 +0.97 (+1.33%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2006 22.18 22.87 21.28 21.45 476,283 -0.73(-3.28%)
Oct 31, 2006 21.84 23.21 21.57 22.18 1,060,361 +1.43(+6.88%)
Oct 30, 2006 21.37 21.46 20.14 20.75 700,849 -0.72(-3.35%)
Oct 27, 2006 22.31 22.62 21.37 21.47 326,202 -1.14(-5.06%)
Oct 26, 2006 22.42 22.61 22.09 22.61 279,579 +0.33(+1.47%)
Oct 25, 2006 22.28 22.57 22.01 22.28 151,288 +0.08(+0.36%)
Oct 24, 2006 22.42 22.62 22.09 22.20 180,248 -0.20(-0.91%)
Oct 23, 2006 22.12 22.42 21.80 22.41 279,118 +0.28(+1.24%)
Oct 20, 2006 22.35 22.43 22.00 22.13 288,943 -0.11(-0.48%)
Oct 19, 2006 22.19 22.53 22.09 22.24 285,803 -0.07(-0.32%)
Oct 18, 2006 22.54 22.77 22.14 22.31 278,421 +0.02(+0.08%)
Oct 17, 2006 22.41 22.56 21.83 22.29 330,046 -0.37(-1.64%)
Oct 16, 2006 22.61 22.77 22.42 22.66 403,068 +0.12(+0.51%)
Oct 13, 2006 22.49 22.62 21.98 22.55 492,394 +0.17(+0.75%)
Oct 12, 2006 21.98 22.48 21.75 22.38 409,290 +0.63(+2.90%)
Oct 11, 2006 21.01 22.18 20.86 21.75 1,013,068 +0.67(+3.20%)
Oct 10, 2006 21.07 21.11 20.59 21.08 245,495 +0.12(+0.59%)
Oct 09, 2006 20.92 21.07 20.54 20.95 247,122 +0.07(+0.34%)
Oct 06, 2006 21.31 21.31 20.61 20.88 156,982 -0.41(-1.92%)
Oct 05, 2006 21.20 21.32 20.94 21.29 366,382 -0.04(-0.21%)
Oct 04, 2006 20.98 21.40 20.49 21.33 408,703 +0.31(+1.48%)
Oct 03, 2006 20.40 21.43 20.34 21.02 818,823 +0.51(+2.51%)
Oct 02, 2006 19.54 20.67 19.47 20.51 655,414 +1.00(+5.14%)
Sep 29, 2006 20.24 20.26 19.50 19.51 284,240 -0.77(-3.81%)
Sep 28, 2006 20.76 20.85 19.99 20.28 501,540 -0.51(-2.43%)
Sep 27, 2006 20.40 20.79 20.15 20.78 392,044 +0.38(+1.87%)
Sep 26, 2006 20.40 20.42 20.07 20.40 211,936 +0.04(+0.17%)
Sep 25, 2006 19.95 20.49 19.93 20.37 220,602 +0.49(+2.45%)
Sep 22, 2006 20.08 20.39 19.64 19.88 162,737 -0.20(-1.02%)
Sep 21, 2006 20.40 20.71 19.96 20.08 373,577 -0.31(-1.52%)
Sep 20, 2006 19.92 20.46 19.92 20.39 324,903 +0.66(+3.33%)
Sep 19, 2006 20.28 20.28 19.18 19.74 197,393 -0.52(-2.58%)
Sep 18, 2006 20.37 20.40 20.03 20.26 108,129 +0.09(+0.44%)
Sep 15, 2006 20.38 20.43 19.87 20.17 290,132 -0.03(-0.13%)
Sep 14, 2006 20.18 20.37 19.92 20.20 114,060 -0.12(-0.57%)
Sep 13, 2006 20.23 20.35 20.12 20.31 204,572 +0.16(+0.79%)
Sep 12, 2006 19.91 20.28 19.89 20.15 274,301 +0.17(+0.84%)
Sep 11, 2006 20.38 20.39 19.83 19.99 211,253 -0.51(-2.51%)
Sep 08, 2006 19.99 20.53 19.74 20.50 444,285 +0.62(+3.12%)
Sep 07, 2006 20.45 20.55 19.53 19.88 667,270 -0.71(-3.45%)
Sep 06, 2006 20.74 21.10 20.46 20.59 348,627 -0.25(-1.19%)
Sep 05, 2006 20.80 20.89 20.60 20.84 329,172 +0.10(+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.