Blackbaud Inc (NQ: BLKB )

71.74 USD -3.72 (-4.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 12.95 13.10 12.94 13.05 109,922 +0.18(+1.40%)
Apr 28, 2005 12.22 13.00 12.05 12.87 82,203 +0.80(+6.63%)
Apr 27, 2005 12.01 12.35 11.87 12.07 75,632 +0.02(+0.17%)
Apr 26, 2005 12.15 12.25 11.99 12.05 41,453 -0.11(-0.90%)
Apr 25, 2005 11.85 12.18 11.85 12.16 107,720 +0.29(+2.44%)
Apr 22, 2005 12.90 12.90 11.84 11.87 55,913 -0.96(-7.48%)
Apr 21, 2005 12.67 12.86 12.55 12.83 31,686 +0.35(+2.80%)
Apr 20, 2005 12.90 12.90 12.48 12.48 112,566 -0.38(-2.95%)
Apr 19, 2005 12.93 13.00 12.68 12.86 129,954 -0.12(-0.92%)
Apr 18, 2005 12.61 13.03 12.61 12.98 52,777 +0.39(+3.10%)
Apr 15, 2005 12.56 12.85 12.35 12.59 43,998 +0.12(+0.96%)
Apr 14, 2005 12.25 12.79 12.25 12.47 95,367 +0.14(+1.14%)
Apr 13, 2005 12.80 13.03 12.26 12.33 60,285 -0.67(-5.15%)
Apr 12, 2005 12.74 13.01 12.74 13.00 70,322 +0.16(+1.25%)
Apr 11, 2005 12.35 12.93 12.35 12.84 35,127 +0.40(+3.22%)
Apr 08, 2005 12.20 12.58 12.14 12.44 54,950 +0.23(+1.88%)
Apr 07, 2005 12.20 12.35 12.16 12.21 72,413 -0.09(-0.73%)
Apr 06, 2005 12.89 13.02 12.26 12.30 97,906 -0.64(-4.95%)
Apr 05, 2005 12.80 13.00 12.75 12.94 118,205 +0.09(+0.70%)
Apr 04, 2005 12.42 12.94 12.40 12.85 74,557 +0.28(+2.23%)
Apr 01, 2005 12.66 12.70 12.28 12.57 137,091 -0.03(-0.24%)
Mar 31, 2005 12.53 12.62 12.46 12.60 115,496 +0.08(+0.64%)
Mar 30, 2005 12.33 12.64 12.33 12.52 117,780 +0.25(+2.04%)
Mar 29, 2005 12.29 12.35 12.23 12.27 57,846 +0.02(+0.16%)
Mar 28, 2005 12.26 12.32 12.23 12.25 85,803 -0.01(-0.08%)
Mar 24, 2005 12.13 12.35 12.07 12.26 106,282 +0.21(+1.74%)
Mar 23, 2005 12.09 12.16 11.93 12.05 26,039 -0.05(-0.41%)
Mar 22, 2005 12.23 12.24 12.09 12.10 31,969 -0.10(-0.82%)
Mar 21, 2005 12.22 12.27 12.10 12.20 52,217 -0.02(-0.16%)
Mar 18, 2005 11.77 12.54 11.76 12.22 176,117 +0.45(+3.82%)
Mar 17, 2005 11.70 11.81 11.66 11.77 31,767 +0.10(+0.86%)
Mar 16, 2005 11.81 11.87 11.61 11.67 52,251 -0.29(-2.42%)
Mar 15, 2005 12.12 12.15 11.88 11.96 166,843 -0.02(-0.17%)
Mar 14, 2005 12.05 12.10 11.90 11.98 96,990 -0.03(-0.25%)
Mar 11, 2005 11.80 12.01 11.76 12.01 92,822 +0.01(+0.08%)
Mar 10, 2005 11.71 12.03 11.71 12.00 127,962 +0.17(+1.44%)
Mar 09, 2005 11.89 11.91 11.68 11.83 64,007 +0.04(+0.34%)
Mar 08, 2005 11.40 11.92 11.37 11.79 102,600 +0.15(+1.29%)
Mar 07, 2005 11.15 11.71 11.05 11.64 116,656 +0.38(+3.37%)
Mar 04, 2005 11.21 11.50 11.10 11.26 151,673 +0.25(+2.27%)
Mar 03, 2005 11.14 11.25 10.91 11.01 66,970 -0.17(-1.52%)
Mar 02, 2005 11.13 11.43 10.73 11.18 149,521 +0.03(+0.27%)
Mar 01, 2005 11.39 11.40 11.00 11.15 119,473 -0.42(-3.63%)
Feb 28, 2005 11.54 11.72 11.20 11.57 191,443 -0.23(-1.95%)
Feb 25, 2005 11.88 11.88 11.60 11.80 98,598 +0.00(+0.00%)
Feb 24, 2005 11.92 11.98 11.60 11.80 81,499 -0.04(-0.34%)
Feb 23, 2005 11.85 11.99 11.79 11.84 81,652 -0.01(-0.08%)
Feb 22, 2005 11.87 11.99 11.70 11.85 139,824 -0.10(-0.84%)
Feb 18, 2005 12.30 12.31 11.90 11.95 184,565 -0.21(-1.73%)
Feb 17, 2005 11.72 12.46 11.72 12.16 240,887 +0.22(+1.84%)
Feb 16, 2005 12.03 12.13 11.90 11.94 41,155 -0.15(-1.24%)
Feb 15, 2005 11.84 12.24 11.84 12.09 122,637 +0.11(+0.92%)
Feb 14, 2005 11.80 12.15 11.69 11.98 190,542 +0.11(+0.93%)
Feb 11, 2005 11.86 12.05 11.68 11.87 104,119 +0.02(+0.17%)
Feb 10, 2005 12.25 12.25 11.33 11.85 191,347 -0.14(-1.17%)
Feb 09, 2005 12.50 12.55 11.90 11.99 198,328 -0.41(-3.31%)
Feb 08, 2005 12.25 12.60 12.25 12.40 70,948 -0.07(-0.56%)
Feb 07, 2005 13.10 13.10 12.40 12.47 110,779 -0.59(-4.52%)
Feb 04, 2005 12.29 13.23 12.29 13.06 85,527 +0.08(+0.62%)
Feb 03, 2005 12.68 12.99 12.31 12.98 66,738 -0.05(-0.38%)
Feb 02, 2005 13.02 13.18 11.50 13.03 330,201 -0.41(-3.05%)
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.