Blackbaud Inc (NQ: BLKB )

77.51 USD -2.59 (-3.23%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 34.55 36.73 34.55 35.09 0 +1.34(+3.97%)
Jul 30, 2013 34.00 34.08 33.53 33.75 0 -0.03(-0.09%)
Jul 29, 2013 34.27 34.51 33.69 33.78 0 -0.51(-1.49%)
Jul 26, 2013 34.18 34.42 33.64 34.29 0 -0.19(-0.55%)
Jul 25, 2013 34.31 34.56 33.89 34.48 0 +0.15(+0.44%)
Jul 24, 2013 34.57 34.70 34.09 34.33 0 -0.17(-0.49%)
Jul 23, 2013 34.83 35.01 34.44 34.50 0 -0.25(-0.72%)
Jul 22, 2013 34.64 34.96 34.39 34.75 0 +0.36(+1.05%)
Jul 19, 2013 34.84 34.84 34.22 34.39 0 -0.61(-1.74%)
Jul 18, 2013 35.04 35.80 34.93 35.00 0 +0.04(+0.11%)
Jul 17, 2013 34.76 35.16 34.58 34.96 311,188 +0.26(+0.75%)
Jul 16, 2013 33.85 34.88 33.49 34.70 0 +0.97(+2.88%)
Jul 15, 2013 32.98 33.75 32.98 33.73 0 +0.75(+2.27%)
Jul 12, 2013 32.99 33.06 32.89 32.98 0 -0.02(-0.06%)
Jul 11, 2013 33.00 33.06 32.96 33.00 0 +0.08(+0.24%)
Jul 10, 2013 32.99 33.16 32.81 32.92 0 -0.18(-0.54%)
Jul 09, 2013 33.24 33.12 32.94 33.10 0 -0.02(-0.06%)
Jul 08, 2013 33.02 33.30 33.00 33.12 186,235 +0.08(+0.24%)
Jul 05, 2013 33.38 33.57 32.91 33.04 0 +0.11(+0.33%)
Jul 03, 2013 32.70 33.31 32.67 32.93 0 -0.03(-0.09%)
Jul 02, 2013 32.86 33.13 32.54 32.96 0 -0.01(-0.03%)
Jul 01, 2013 32.91 33.16 32.58 32.97 0 +0.40(+1.23%)
Jun 28, 2013 32.78 33.08 32.52 32.57 357,548 -0.32(-0.97%)
Jun 27, 2013 32.42 33.12 32.37 32.89 0 +0.54(+1.67%)
Jun 26, 2013 32.90 33.02 32.33 32.35 0 -0.30(-0.92%)
Jun 25, 2013 32.63 32.80 32.48 32.65 0 +0.17(+0.52%)
Jun 24, 2013 32.36 32.68 32.17 32.48 0 -0.20(-0.61%)
Jun 21, 2013 32.62 33.01 32.42 32.68 291,947 +0.18(+0.55%)
Jun 20, 2013 32.80 33.11 32.31 32.50 0 -0.68(-2.05%)
Jun 19, 2013 33.60 33.80 33.16 33.18 0 -0.51(-1.51%)
Jun 18, 2013 34.27 34.44 33.38 33.69 0 -0.46(-1.35%)
Jun 17, 2013 32.25 34.23 32.25 34.15 371,153 +1.81(+5.60%)
Jun 14, 2013 31.89 32.64 31.49 32.34 0 +0.49(+1.54%)
Jun 13, 2013 30.58 32.00 30.38 31.85 219,815 +1.32(+4.32%)
Jun 12, 2013 30.40 30.75 30.20 30.53 158,277 +0.05(+0.16%)
Jun 11, 2013 30.61 30.78 30.25 30.48 82,590 -0.43(-1.39%)
Jun 10, 2013 30.85 30.95 30.56 30.91 0 +0.14(+0.45%)
Jun 07, 2013 30.76 30.98 30.47 30.77 0 +0.09(+0.29%)
Jun 06, 2013 30.16 30.73 29.98 30.68 106,575 +0.58(+1.93%)
Jun 05, 2013 30.45 30.67 30.05 30.10 0 -0.41(-1.34%)
Jun 04, 2013 30.80 31.00 30.19 30.51 0 -0.18(-0.59%)
Jun 03, 2013 30.42 30.81 30.00 30.69 248,709 +0.35(+1.15%)
May 31, 2013 30.72 30.87 30.27 30.34 126,721 -0.49(-1.59%)
May 30, 2013 30.19 30.83 30.14 30.83 201,235 +0.69(+2.29%)
May 29, 2013 29.62 30.43 29.31 30.14 211,993 +0.31(+1.04%)
May 28, 2013 29.46 30.05 29.46 29.83 156,618 +0.61(+2.09%)
May 24, 2013 29.25 29.48 28.82 29.22 0 -0.19(-0.65%)
May 23, 2013 29.11 29.71 29.06 29.41 0 +0.01(+0.03%)
May 22, 2013 29.55 29.68 29.12 29.40 0 -0.20(-0.68%)
May 21, 2013 30.31 30.51 29.59 29.60 0 -0.68(-2.25%)
May 20, 2013 30.51 30.88 30.05 30.28 0 -0.36(-1.17%)
May 17, 2013 30.80 30.87 30.37 30.64 0 -0.05(-0.16%)
May 16, 2013 30.59 30.89 30.53 30.69 95,741 +0.09(+0.29%)
May 15, 2013 30.57 30.72 30.44 30.60 0 +0.08(+0.26%)
May 13, 2013 30.39 30.65 30.21 30.52 0 +0.01(+0.03%)
May 10, 2013 30.60 30.74 30.43 30.51 0 +0.05(+0.16%)
May 09, 2013 31.03 31.03 30.39 30.46 0 -0.46(-1.49%)
May 08, 2013 30.81 31.11 30.63 30.92 0 +0.02(+0.06%)
May 07, 2013 30.75 30.95 30.50 30.90 0 +0.15(+0.49%)
May 06, 2013 30.80 30.82 30.33 30.75 0 +0.03(+0.10%)
May 03, 2013 30.50 31.31 30.14 30.72 0 +0.58(+1.92%)
May 02, 2013 30.51 30.84 29.96 30.14 0 -0.17(-0.56%)
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.