Skip to main content

Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 20.43 20.39 19.96 20.20 180,181 -0.23(-1.14%)
May 27, 2010 20.55 20.55 20.15 20.43 283,635 +0.26(+1.29%)
May 26, 2010 19.95 20.44 19.82 20.17 337,021 +0.36(+1.81%)
May 25, 2010 19.28 19.93 19.05 19.81 301,803 +0.06(+0.32%)
May 24, 2010 19.81 20.09 19.46 19.75 149,941 -0.03(-0.14%)
May 21, 2010 19.48 20.06 19.34 19.78 313,466 -0.11(-0.54%)
May 20, 2010 19.73 20.68 19.66 19.88 352,371 -0.84(-4.04%)
May 19, 2010 20.77 21.01 20.35 20.72 160,471 -0.16(-0.77%)
May 18, 2010 21.42 21.42 20.82 20.88 185,883 -0.28(-1.31%)
May 17, 2010 20.93 21.17 20.38 21.16 245,765 +0.36(+1.71%)
May 14, 2010 20.90 20.91 20.51 20.80 297,945 -0.20(-0.93%)
May 13, 2010 21.03 21.43 20.93 21.00 303,742 -0.16(-0.76%)
May 12, 2010 20.24 21.18 20.16 21.16 183,657 +1.02(+5.04%)
May 11, 2010 20.22 20.53 19.61 20.14 156,970 +0.02(+0.09%)
May 10, 2010 19.97 20.14 19.80 20.12 239,846 +0.99(+5.17%)
May 07, 2010 19.48 19.73 18.54 19.13 266,525 -0.48(-2.45%)
May 06, 2010 19.96 20.28 18.54 19.61 289,223 -0.41(-2.05%)
May 05, 2010 20.09 20.52 20.00 20.02 319,669 -0.43(-2.09%)
May 04, 2010 20.86 20.86 20.22 20.45 326,659 -0.72(-3.41%)
May 03, 2010 20.70 21.36 20.60 21.17 385,313 +0.63(+3.08%)
Apr 30, 2010 21.28 21.42 20.53 20.54 314,414 -0.79(-3.72%)
Apr 29, 2010 20.66 21.42 20.33 21.34 528,064 +0.79(+3.86%)
Apr 28, 2010 22.15 22.45 19.96 20.54 750,525 -2.31(-10.10%)
Apr 27, 2010 22.99 23.22 22.80 22.85 170,655 -0.31(-1.35%)
Apr 26, 2010 23.07 23.43 22.87 23.16 164,554 -0.01(-0.04%)
Apr 23, 2010 23.59 23.62 23.11 23.17 157,500 -0.36(-1.51%)
Apr 22, 2010 23.64 23.71 23.38 23.53 324,906 -0.42(-1.75%)
Apr 21, 2010 23.63 24.00 23.63 23.95 152,179 +0.27(+1.13%)
Apr 20, 2010 23.23 23.68 23.23 23.68 118,847 +0.47(+2.04%)
Apr 19, 2010 23.14 23.23 22.81 23.21 144,640 +0.04(+0.15%)
Apr 16, 2010 23.43 23.62 23.14 23.17 180,395 -0.26(-1.10%)
Apr 15, 2010 23.30 23.48 23.22 23.43 90,794 +0.13(+0.57%)
Apr 14, 2010 22.68 23.30 22.62 23.30 232,132 +0.77(+3.40%)
Apr 13, 2010 22.28 22.55 22.19 22.53 72,182 +0.20(+0.88%)
Apr 12, 2010 22.09 22.33 21.83 22.33 166,374 +0.30(+1.38%)
Apr 09, 2010 22.21 22.21 21.77 22.03 128,799 -0.12(-0.52%)
Apr 08, 2010 21.85 22.29 21.67 22.15 127,205 +0.15(+0.69%)
Apr 07, 2010 22.64 22.65 21.76 21.99 362,726 -0.73(-3.22%)
Apr 06, 2010 22.67 22.77 22.56 22.73 78,809 -0.11(-0.47%)
Apr 05, 2010 22.32 22.86 22.20 22.83 112,392 +0.52(+2.32%)
Apr 01, 2010 22.59 22.32 22.32 22.32 289,389 -0.16(-0.71%)
Mar 31, 2010 22.84 23.12 22.45 22.48 151,742 -0.50(-2.17%)
Mar 30, 2010 22.82 23.09 22.60 22.97 194,272 +0.25(+1.10%)
Mar 29, 2010 22.78 22.85 22.65 22.73 81,757 +0.04(+0.20%)
Mar 26, 2010 22.79 23.06 22.54 22.68 92,400 -0.09(-0.39%)
Mar 25, 2010 23.18 23.55 22.77 22.77 98,998 -0.33(-1.43%)
Mar 24, 2010 23.37 23.40 23.05 23.10 75,818 -0.37(-1.56%)
Mar 23, 2010 23.36 23.55 23.15 23.46 92,843 +0.10(+0.42%)
Mar 22, 2010 22.75 23.45 22.67 23.37 95,712 +0.44(+1.90%)
Mar 19, 2010 23.11 23.29 22.74 22.93 423,129 -0.04(-0.19%)
Mar 18, 2010 22.77 23.07 22.72 22.97 74,909 +0.12(+0.55%)
Mar 17, 2010 22.79 22.97 22.76 22.85 200,790 +0.02(+0.08%)
Mar 16, 2010 22.60 22.83 22.52 22.83 156,535 +0.24(+1.06%)
Mar 15, 2010 22.56 22.66 22.36 22.59 76,860 +0.20(+0.92%)
Mar 12, 2010 22.43 22.46 22.15 22.39 158,864 -0.06(-0.28%)
Mar 11, 2010 22.32 22.55 22.30 22.45 121,879 -0.05(-0.24%)
Mar 10, 2010 22.38 22.56 22.25 22.50 207,112 +0.06(+0.28%)
Mar 09, 2010 22.07 22.59 22.07 22.44 151,767 +0.22(+1.00%)
Mar 08, 2010 22.22 22.28 22.15 22.22 159,956 -0.01(-0.04%)
Mar 05, 2010 22.18 22.23 22.12 22.23 274,792 +0.11(+0.48%)
Mar 04, 2010 22.09 22.19 21.93 22.12 220,229 +0.04(+0.16%)
Mar 03, 2010 21.92 22.20 21.84 22.08 245,378 +0.26(+1.18%)
Mar 02, 2010 21.63 22.01 21.24 21.83 185,894 +0.19(+0.87%)
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.