Skip to main content

Blackbaud Inc (NQ: BLKB )

84.10 -0.08 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 17.93 18.17 17.78 17.80 238,510 -0.15(-0.81%)
Jul 28, 2006 17.07 18.19 17.00 17.95 262,109 +0.98(+5.78%)
Jul 27, 2006 17.08 17.66 16.84 16.97 440,279 +0.05(+0.30%)
Jul 26, 2006 17.04 17.22 16.64 16.91 377,493 -0.20(-1.15%)
Jul 25, 2006 16.68 17.41 16.67 17.11 296,002 +0.39(+2.35%)
Jul 24, 2006 15.85 16.77 15.85 16.72 299,577 +0.95(+6.01%)
Jul 21, 2006 16.22 16.26 15.58 15.77 233,966 -0.53(-3.25%)
Jul 20, 2006 16.88 16.97 16.14 16.30 261,616 -0.54(-3.19%)
Jul 19, 2006 16.21 16.97 16.21 16.84 383,481 +0.59(+3.62%)
Jul 18, 2006 16.33 16.51 16.01 16.25 441,131 +0.01(+0.05%)
Jul 17, 2006 16.53 16.91 16.08 16.24 446,155 -0.32(-1.96%)
Jul 14, 2006 17.28 17.59 16.39 16.57 551,398 -0.53(-3.10%)
Jul 13, 2006 17.74 17.90 16.98 17.09 477,695 -0.67(-3.75%)
Jul 12, 2006 18.02 18.41 17.69 17.76 252,382 -0.25(-1.37%)
Jul 11, 2006 18.20 18.20 17.68 18.01 336,749 -0.27(-1.49%)
Jul 10, 2006 18.49 18.70 18.09 18.28 318,423 -0.15(-0.79%)
Jul 07, 2006 18.70 18.81 18.30 18.43 256,306 -0.31(-1.64%)
Jul 06, 2006 18.86 19.01 18.58 18.73 410,576 -0.04(-0.23%)
Jul 05, 2006 19.54 19.62 18.58 18.78 661,955 -0.73(-3.72%)
Jul 03, 2006 19.41 19.63 19.26 19.50 295,054 +0.13(+0.66%)
Jun 30, 2006 19.29 20.59 19.18 19.37 4,818,974 +0.07(+0.35%)
Jun 29, 2006 18.23 19.37 18.23 19.30 654,303 +1.11(+6.10%)
Jun 28, 2006 18.20 18.37 17.65 18.20 239,787 +0.11(+0.61%)
Jun 27, 2006 17.81 18.30 17.78 18.08 468,794 +0.27(+1.53%)
Jun 26, 2006 17.33 17.84 17.32 17.81 305,474 +0.49(+2.81%)
Jun 23, 2006 16.94 17.79 16.73 17.32 191,594 +0.38(+2.27%)
Jun 22, 2006 17.07 17.07 16.70 16.94 145,272 -0.14(-0.80%)
Jun 21, 2006 15.96 17.36 15.93 17.08 489,645 +1.15(+7.24%)
Jun 20, 2006 15.75 16.01 15.69 15.92 187,293 +0.20(+1.30%)
Jun 19, 2006 15.87 15.94 15.23 15.72 563,194 -0.15(-0.97%)
Jun 16, 2006 15.80 16.05 15.79 15.87 1,006,637 +0.03(+0.22%)
Jun 15, 2006 15.89 16.04 15.62 15.84 547,487 +0.05(+0.32%)
Jun 14, 2006 15.86 16.06 15.57 15.79 459,484 -0.10(-0.64%)
Jun 13, 2006 16.45 16.68 15.70 15.89 1,308,757 -0.62(-3.77%)
Jun 12, 2006 17.09 17.09 16.51 16.51 144,503 -0.55(-3.20%)
Jun 09, 2006 17.49 17.81 16.84 17.06 134,067 -0.36(-2.06%)
Jun 08, 2006 17.50 17.55 16.81 17.42 212,316 -0.09(-0.49%)
Jun 07, 2006 17.12 17.64 16.97 17.50 468,722 +0.44(+2.55%)
Jun 06, 2006 17.27 17.29 16.76 17.07 200,794 -0.09(-0.50%)
Jun 05, 2006 17.55 17.65 17.03 17.15 152,365 -0.35(-2.00%)
Jun 02, 2006 17.67 17.98 17.07 17.50 196,892 +0.03(+0.20%)
Jun 01, 2006 16.48 17.74 16.48 17.47 271,226 +1.08(+6.56%)
May 31, 2006 16.66 17.01 16.20 16.39 489,639 -0.20(-1.18%)
May 30, 2006 16.68 17.13 16.45 16.59 371,112 -0.45(-2.65%)
May 26, 2006 17.26 17.41 16.91 17.04 115,372 -0.22(-1.29%)
May 25, 2006 16.88 17.31 16.56 17.26 204,999 +0.50(+2.95%)
May 24, 2006 16.22 16.77 16.18 16.77 481,165 +0.58(+3.58%)
May 23, 2006 16.76 17.28 15.56 16.19 438,619 -0.64(-3.80%)
May 22, 2006 17.40 17.69 16.62 16.83 425,951 -0.82(-4.64%)
May 19, 2006 17.22 17.67 16.97 17.65 318,258 +0.49(+2.83%)
May 18, 2006 17.26 17.43 17.07 17.16 488,678 +0.07(+0.40%)
May 17, 2006 17.25 17.29 16.98 17.09 302,469 -0.20(-1.14%)
May 16, 2006 17.26 17.71 17.00 17.29 299,312 +0.08(+0.45%)
May 15, 2006 16.97 17.50 16.45 17.21 471,819 +0.09(+0.50%)
May 12, 2006 17.17 17.28 16.92 17.13 359,714 -0.03(-0.15%)
May 11, 2006 18.31 18.31 16.97 17.15 538,500 -1.29(-6.99%)
May 10, 2006 18.40 18.58 17.85 18.44 717,216 +0.08(+0.42%)
May 09, 2006 16.19 18.89 15.03 18.37 1,287,096 +0.58(+3.26%)
May 08, 2006 18.18 18.75 17.66 17.79 404,401 -0.38(-2.11%)
May 05, 2006 17.92 18.25 17.90 18.17 479,110 +0.22(+1.24%)
May 04, 2006 18.01 18.01 17.61 17.95 294,792 -0.01(-0.05%)
May 03, 2006 17.87 18.01 17.48 17.96 250,858 +0.21(+1.20%)
May 02, 2006 17.92 18.10 17.64 17.74 265,025 -0.17(-0.95%)
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.