Blackbaud Inc (NQ: BLKB )

71.69 USD +1.39 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 23.69 23.97 23.26 23.49 241,446 -0.11(-0.47%)
Apr 29, 2008 23.72 23.91 23.44 23.60 152,739 -0.09(-0.38%)
Apr 28, 2008 23.61 24.25 23.54 23.69 223,434 +0.00(+0.00%)
Apr 25, 2008 24.18 24.18 23.38 23.69 157,431 -0.34(-1.41%)
Apr 24, 2008 23.13 24.31 23.10 24.03 409,821 +0.97(+4.21%)
Apr 23, 2008 23.12 23.28 22.14 23.06 309,259 +0.05(+0.22%)
Apr 22, 2008 23.18 23.47 22.52 23.01 163,018 -0.35(-1.50%)
Apr 21, 2008 23.22 23.49 22.56 23.36 167,225 -0.07(-0.30%)
Apr 18, 2008 23.36 23.61 23.07 23.43 290,845 +0.52(+2.27%)
Apr 17, 2008 23.07 23.24 22.54 22.91 136,418 -0.22(-0.95%)
Apr 16, 2008 22.65 23.27 22.51 23.13 218,022 +0.72(+3.21%)
Apr 15, 2008 22.43 22.76 21.99 22.41 300,396 +0.15(+0.67%)
Apr 14, 2008 21.75 22.66 21.73 22.26 243,191 +0.50(+2.30%)
Apr 11, 2008 21.73 22.35 21.67 21.76 185,588 -0.69(-3.07%)
Apr 10, 2008 22.39 22.63 22.09 22.45 257,537 +0.10(+0.45%)
Apr 09, 2008 22.87 23.23 22.18 22.35 200,046 -0.52(-2.27%)
Apr 08, 2008 22.54 23.04 22.25 22.87 296,670 +0.15(+0.66%)
Apr 07, 2008 22.94 23.19 22.60 22.72 295,171 -0.04(-0.18%)
Apr 04, 2008 23.08 23.23 22.38 22.76 432,835 +0.04(+0.18%)
Apr 03, 2008 23.06 23.87 21.17 22.72 2,516,848 -3.00(-11.66%)
Apr 02, 2008 25.57 25.74 25.29 25.72 383,327 +0.24(+0.94%)
Apr 01, 2008 24.67 25.51 24.44 25.48 300,536 +1.20(+4.94%)
Mar 31, 2008 23.96 24.70 23.81 24.28 206,267 +0.33(+1.38%)
Mar 28, 2008 24.07 24.57 23.90 23.95 153,905 -0.21(-0.87%)
Mar 27, 2008 25.39 25.39 24.10 24.16 371,311 -1.24(-4.88%)
Mar 26, 2008 25.39 25.40 24.78 25.40 329,867 -0.16(-0.63%)
Mar 25, 2008 25.48 25.79 25.32 25.56 207,594 +0.13(+0.51%)
Mar 24, 2008 24.95 25.64 24.95 25.43 260,020 +0.53(+2.13%)
Mar 21, 2008 24.34 24.98 23.65 24.90 801,075 +0.00(+0.00%)
Mar 20, 2008 24.34 24.98 23.65 24.90 801,490 +0.82(+3.41%)
Mar 19, 2008 24.84 25.16 24.08 24.08 269,401 -0.63(-2.55%)
Mar 18, 2008 23.87 24.88 23.54 24.71 381,344 +1.31(+5.60%)
Mar 17, 2008 23.09 23.84 22.62 23.40 426,768 +0.17(+0.73%)
Mar 14, 2008 24.21 24.21 22.58 23.23 723,596 -0.77(-3.21%)
Mar 13, 2008 24.25 24.58 23.65 24.00 866,459 -0.57(-2.32%)
Mar 12, 2008 24.80 24.91 24.45 24.57 584,762 -0.27(-1.09%)
Mar 11, 2008 25.39 25.93 24.66 24.84 904,140 +0.00(+0.00%)
Mar 10, 2008 25.01 25.16 24.74 24.84 182,664 -0.03(-0.12%)
Mar 07, 2008 24.34 25.18 24.34 24.87 205,789 +0.27(+1.10%)
Mar 06, 2008 25.10 25.53 24.54 24.60 225,071 -0.60(-2.38%)
Mar 05, 2008 25.33 25.58 25.06 25.20 288,889 +0.04(+0.16%)
Mar 04, 2008 25.10 25.48 25.04 25.16 299,595 -0.10(-0.40%)
Mar 03, 2008 25.63 25.78 25.00 25.26 398,691 -0.88(-3.37%)
Feb 29, 2008 24.70 26.42 24.52 26.14 742,997 +1.41(+5.70%)
Feb 28, 2008 24.14 24.81 23.94 24.73 386,300 +0.49(+2.02%)
Feb 27, 2008 24.16 24.56 23.78 24.24 503,777 -0.21(-0.86%)
Feb 26, 2008 23.99 24.70 23.99 24.45 347,601 +0.34(+1.41%)
Feb 25, 2008 23.68 24.33 23.62 24.11 344,272 +0.48(+2.03%)
Feb 22, 2008 23.93 24.09 23.05 23.63 433,277 -0.26(-1.09%)
Feb 21, 2008 25.06 25.21 23.60 23.89 587,927 -1.10(-4.40%)
Feb 20, 2008 24.81 25.45 24.66 24.99 260,211 +0.06(+0.24%)
Feb 19, 2008 25.80 26.08 24.80 24.93 336,321 -0.48(-1.89%)
Feb 18, 2008 26.46 27.05 25.03 25.41 453,865 +0.00(+0.00%)
Feb 15, 2008 26.46 27.05 25.03 25.41 453,865 -1.30(-4.87%)
Feb 14, 2008 27.00 27.04 26.23 26.71 273,888 -0.19(-0.71%)
Feb 13, 2008 26.50 27.05 26.50 26.90 244,030 +0.61(+2.32%)
Feb 12, 2008 26.23 26.78 25.89 26.29 207,899 +0.12(+0.46%)
Feb 11, 2008 25.90 26.38 25.39 26.17 225,825 +0.24(+0.93%)
Feb 08, 2008 26.80 27.25 25.83 25.93 403,623 -0.72(-2.70%)
Feb 07, 2008 26.60 27.09 26.28 26.65 438,706 -0.04(-0.15%)
Feb 06, 2008 26.79 27.28 26.44 26.69 377,893 +0.17(+0.64%)
Feb 05, 2008 26.88 27.49 26.47 26.52 190,687 -0.95(-3.46%)
Feb 04, 2008 27.66 28.57 27.43 27.47 265,755 -0.21(-0.76%)
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.