Blackbaud Inc (NQ: BLKB )

78.52 USD +1.19 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 28.00 28.80 27.86 28.46 525,140 +0.65(+2.34%)
Nov 29, 2007 27.96 27.99 27.59 27.81 154,602 -0.17(-0.61%)
Nov 28, 2007 27.25 28.18 26.99 27.98 277,106 +1.08(+4.01%)
Nov 27, 2007 26.65 27.15 26.52 26.90 318,754 +0.29(+1.09%)
Nov 26, 2007 27.11 27.24 26.57 26.61 164,133 -0.57(-2.10%)
Nov 23, 2007 26.74 27.50 26.48 27.18 64,351 +0.60(+2.26%)
Nov 21, 2007 27.05 27.11 26.55 26.58 281,212 -0.68(-2.49%)
Nov 20, 2007 26.81 27.45 26.45 27.26 399,401 +0.39(+1.45%)
Nov 19, 2007 27.56 27.84 26.63 26.87 171,532 -1.08(-3.86%)
Nov 16, 2007 27.97 28.05 27.30 27.95 265,974 +0.05(+0.18%)
Nov 15, 2007 27.84 28.17 27.41 27.90 344,521 -0.10(-0.36%)
Nov 14, 2007 28.02 28.10 27.63 28.00 261,229 +0.00(+0.00%)
Nov 13, 2007 27.93 28.10 27.71 28.00 537,792 +0.18(+0.65%)
Nov 12, 2007 26.54 27.86 26.54 27.82 262,857 +1.14(+4.27%)
Nov 09, 2007 27.00 27.16 26.55 26.68 273,464 -0.58(-2.13%)
Nov 08, 2007 26.38 27.44 26.32 27.26 323,276 +1.01(+3.85%)
Nov 07, 2007 26.59 26.98 26.02 26.25 229,273 -0.72(-2.67%)
Nov 06, 2007 26.13 26.99 26.07 26.97 249,575 +0.86(+3.29%)
Nov 05, 2007 25.75 26.62 25.56 26.11 452,309 -0.05(-0.19%)
Nov 02, 2007 24.95 27.32 24.86 26.16 710,109 -1.44(-5.22%)
Nov 01, 2007 26.91 27.99 26.58 27.60 430,683 +0.65(+2.41%)
Oct 31, 2007 27.43 27.56 26.60 26.95 214,899 -0.43(-1.57%)
Oct 30, 2007 27.18 27.66 27.03 27.38 214,492 +0.13(+0.48%)
Oct 29, 2007 26.88 27.33 26.56 27.25 194,182 +0.38(+1.41%)
Oct 26, 2007 26.16 26.87 26.05 26.87 125,546 +0.88(+3.39%)
Oct 25, 2007 26.04 26.50 25.64 25.99 116,434 -0.01(-0.04%)
Oct 24, 2007 26.23 26.39 25.19 26.00 157,728 -0.32(-1.22%)
Oct 23, 2007 26.31 26.36 25.87 26.32 180,363 +0.27(+1.04%)
Oct 22, 2007 24.98 26.05 24.46 26.05 171,700 +0.94(+3.74%)
Oct 19, 2007 25.97 26.19 25.01 25.11 207,388 -0.86(-3.31%)
Oct 18, 2007 25.71 26.55 25.63 25.97 138,991 +0.16(+0.62%)
Oct 17, 2007 25.99 26.50 25.54 25.81 162,157 +0.12(+0.47%)
Oct 16, 2007 25.56 26.52 25.56 25.69 177,549 -0.04(-0.16%)
Oct 15, 2007 25.95 26.12 25.58 25.73 229,685 -0.26(-1.00%)
Oct 12, 2007 25.80 26.65 25.75 25.99 93,325 +0.12(+0.46%)
Oct 11, 2007 26.94 27.08 25.87 25.87 224,793 -1.02(-3.79%)
Oct 10, 2007 26.76 27.00 26.45 26.89 150,975 +0.02(+0.07%)
Oct 09, 2007 26.50 26.99 26.34 26.87 203,709 +0.39(+1.47%)
Oct 08, 2007 26.36 26.84 26.13 26.48 231,986 +0.03(+0.11%)
Oct 05, 2007 26.11 26.60 25.85 26.45 229,018 +0.62(+2.40%)
Oct 04, 2007 25.64 26.01 25.38 25.83 260,002 +0.24(+0.94%)
Oct 03, 2007 26.57 26.57 25.47 25.59 233,768 -1.16(-4.34%)
Oct 02, 2007 26.81 26.88 26.43 26.75 155,375 -0.01(-0.04%)
Oct 01, 2007 25.16 27.17 25.16 26.76 335,647 +1.52(+6.02%)
Sep 28, 2007 26.10 26.20 25.13 25.24 294,505 -0.91(-3.48%)
Sep 27, 2007 26.03 26.20 25.62 26.15 155,831 +0.24(+0.93%)
Sep 26, 2007 25.48 26.17 25.47 25.91 261,178 +0.55(+2.17%)
Sep 25, 2007 25.32 25.49 25.10 25.36 347,168 -0.08(-0.31%)
Sep 24, 2007 25.84 26.08 25.40 25.44 378,396 -0.35(-1.36%)
Sep 21, 2007 26.42 26.42 25.79 25.79 523,698 -0.39(-1.49%)
Sep 20, 2007 26.26 26.64 26.00 26.18 340,157 -0.21(-0.80%)
Sep 19, 2007 25.98 27.00 25.89 26.39 733,075 +0.57(+2.21%)
Sep 18, 2007 25.63 25.94 25.23 25.82 332,440 +0.28(+1.10%)
Sep 17, 2007 25.91 26.14 25.47 25.54 457,919 -0.44(-1.69%)
Sep 14, 2007 26.07 26.12 25.70 25.98 304,991 -0.36(-1.37%)
Sep 13, 2007 26.10 27.27 25.48 26.34 635,753 +0.35(+1.35%)
Sep 12, 2007 25.49 26.23 25.45 25.99 227,447 +0.45(+1.76%)
Sep 11, 2007 25.22 25.84 25.09 25.54 387,675 +0.40(+1.59%)
Sep 10, 2007 25.81 25.81 24.79 25.14 275,727 -0.56(-2.18%)
Sep 07, 2007 25.62 25.80 25.23 25.70 298,861 -0.29(-1.12%)
Sep 06, 2007 25.78 26.28 25.38 25.99 214,185 +0.24(+0.93%)
Sep 05, 2007 25.25 25.93 25.19 25.75 211,716 +0.29(+1.14%)
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.