Blackbaud Inc (NQ: BLKB )

76.21 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 13.23 13.81 12.97 13.50 234,205 +0.32(+2.43%)
Dec 30, 2008 12.78 13.22 12.66 13.18 245,073 +0.49(+3.86%)
Dec 29, 2008 12.90 12.90 12.56 12.69 151,478 -0.21(-1.63%)
Dec 26, 2008 12.98 13.00 12.55 12.90 111,015 -0.03(-0.23%)
Dec 24, 2008 12.96 13.08 12.87 12.93 59,523 -0.09(-0.69%)
Dec 23, 2008 13.02 13.27 12.68 13.02 440,554 -0.04(-0.31%)
Dec 22, 2008 13.25 13.29 12.61 13.06 292,292 -0.24(-1.80%)
Dec 19, 2008 13.29 13.43 12.98 13.30 643,766 +0.30(+2.31%)
Dec 18, 2008 13.35 13.49 12.83 13.00 429,020 -0.42(-3.13%)
Dec 17, 2008 13.39 13.76 13.08 13.42 266,630 -0.15(-1.11%)
Dec 16, 2008 12.54 13.70 11.99 13.57 370,292 +1.28(+10.41%)
Dec 15, 2008 13.24 13.31 12.15 12.29 311,188 -0.80(-6.11%)
Dec 12, 2008 12.83 13.10 12.45 13.09 313,934 +0.03(+0.23%)
Dec 11, 2008 13.51 13.85 12.90 13.06 237,796 -0.62(-4.53%)
Dec 10, 2008 13.18 13.83 12.57 13.68 252,963 +0.62(+4.75%)
Dec 09, 2008 12.70 13.52 12.43 13.06 353,793 +0.19(+1.48%)
Dec 08, 2008 12.87 13.17 12.36 12.87 375,877 +0.30(+2.39%)
Dec 05, 2008 11.63 12.61 11.42 12.57 398,906 +0.79(+6.71%)
Dec 04, 2008 12.03 12.58 11.54 11.78 328,472 -0.44(-3.60%)
Dec 03, 2008 11.79 12.30 11.29 12.22 242,242 +0.19(+1.58%)
Dec 02, 2008 11.63 12.15 11.08 12.03 264,810 +0.58(+5.07%)
Dec 01, 2008 12.18 12.63 11.36 11.45 280,483 -1.05(-8.40%)
Nov 28, 2008 12.23 12.58 12.17 12.50 141,807 +0.08(+0.64%)
Nov 26, 2008 11.87 12.51 11.87 12.42 295,927 +0.30(+2.48%)
Nov 25, 2008 12.86 12.86 11.65 12.12 295,917 -0.65(-5.09%)
Nov 24, 2008 12.07 12.80 11.73 12.77 236,083 +0.94(+7.95%)
Nov 21, 2008 10.86 11.91 10.19 11.83 452,308 +1.06(+9.84%)
Nov 20, 2008 11.63 11.93 10.65 10.77 422,166 -0.93(-7.95%)
Nov 19, 2008 12.50 12.68 11.65 11.70 407,699 -0.79(-6.33%)
Nov 18, 2008 11.78 12.55 11.65 12.49 475,973 +0.80(+6.84%)
Nov 17, 2008 11.24 12.20 11.15 11.69 318,704 +0.38(+3.36%)
Nov 14, 2008 12.92 12.99 11.27 11.31 529,035 -1.93(-14.58%)
Nov 13, 2008 11.98 13.34 11.45 13.24 277,514 +1.24(+10.33%)
Nov 12, 2008 12.18 12.78 11.95 12.00 210,142 -0.37(-2.99%)
Nov 11, 2008 12.22 12.93 12.04 12.37 188,205 +0.06(+0.49%)
Nov 10, 2008 12.69 12.73 12.12 12.31 259,052 -0.09(-0.73%)
Nov 07, 2008 12.58 12.82 12.04 12.40 289,201 -0.02(-0.16%)
Nov 06, 2008 12.94 12.94 12.27 12.42 293,613 -0.64(-4.90%)
Nov 05, 2008 13.73 14.00 13.00 13.06 241,683 -0.85(-6.11%)
Nov 04, 2008 15.39 15.39 13.39 13.91 473,121 -1.32(-8.67%)
Nov 03, 2008 15.55 15.97 14.97 15.23 420,073 +0.03(+0.20%)
Oct 31, 2008 14.27 15.40 14.17 15.20 288,471 +0.76(+5.26%)
Oct 30, 2008 14.10 14.53 13.02 14.44 175,652 +0.75(+5.48%)
Oct 29, 2008 13.77 14.18 13.15 13.69 229,765 +0.04(+0.29%)
Oct 28, 2008 12.85 13.70 12.26 13.65 401,696 +1.11(+8.85%)
Oct 27, 2008 12.94 13.85 12.47 12.54 246,979 -0.54(-4.13%)
Oct 24, 2008 12.91 13.43 12.60 13.08 392,941 -0.85(-6.10%)
Oct 23, 2008 14.09 14.13 13.35 13.93 352,458 -0.17(-1.21%)
Oct 22, 2008 14.64 14.87 13.87 14.10 207,608 -0.75(-5.05%)
Oct 21, 2008 15.21 15.53 14.77 14.85 162,808 -0.65(-4.19%)
Oct 20, 2008 15.50 15.88 15.28 15.50 355,117 +0.21(+1.37%)
Oct 17, 2008 14.35 15.98 13.83 15.29 513,635 +0.37(+2.48%)
Oct 16, 2008 14.50 15.03 13.46 14.92 359,778 +0.55(+3.83%)
Oct 15, 2008 15.62 16.48 14.36 14.37 310,851 -1.47(-9.28%)
Oct 14, 2008 17.53 17.66 15.55 15.84 334,737 -1.19(-6.99%)
Oct 13, 2008 16.35 17.04 16.01 17.03 416,738 +1.36(+8.68%)
Oct 10, 2008 13.72 15.91 12.94 15.67 615,708 +1.43(+10.04%)
Oct 09, 2008 15.19 16.48 14.08 14.24 447,308 -0.69(-4.62%)
Oct 08, 2008 14.98 15.61 14.55 14.93 438,567 -0.33(-2.16%)
Oct 07, 2008 15.83 16.28 15.21 15.26 747,651 -0.34(-2.18%)
Oct 06, 2008 15.18 15.85 14.84 15.60 715,140 -1.41(-8.29%)
Oct 03, 2008 18.18 18.35 16.98 17.01 303,657 -1.03(-5.71%)
Oct 02, 2008 18.56 18.98 17.96 18.04 277,297 -0.66(-3.53%)
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.