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 (%)
Aug 29, 2008 17.61 17.82 17.17 17.31 257,735 -0.37(-2.09%)
Aug 28, 2008 17.68 17.73 17.06 17.68 560,118 +0.02(+0.10%)
Aug 27, 2008 17.63 18.09 17.54 17.66 487,901 -0.02(-0.10%)
Aug 26, 2008 18.18 18.87 17.46 17.68 340,023 -0.41(-2.27%)
Aug 25, 2008 18.51 19.29 18.04 18.09 289,668 -0.54(-2.89%)
Aug 22, 2008 18.39 18.68 18.20 18.63 298,331 +0.34(+1.87%)
Aug 21, 2008 18.48 18.77 18.20 18.29 166,758 -0.39(-2.10%)
Aug 20, 2008 18.65 19.20 18.44 18.68 360,710 +0.15(+0.78%)
Aug 19, 2008 18.59 18.73 18.34 18.54 289,142 -0.19(-1.00%)
Aug 18, 2008 19.43 19.63 18.43 18.72 306,455 -0.64(-3.31%)
Aug 15, 2008 19.51 19.51 19.02 19.36 445,764 +0.03(+0.13%)
Aug 14, 2008 19.15 19.49 19.13 19.34 223,365 +0.08(+0.40%)
Aug 13, 2008 18.94 19.52 18.94 19.26 536,386 +0.39(+2.08%)
Aug 12, 2008 19.13 19.43 18.60 18.87 755,291 -0.27(-1.43%)
Aug 11, 2008 18.20 19.40 18.20 19.14 485,186 +0.88(+4.81%)
Aug 08, 2008 17.52 18.43 17.26 18.26 556,323 +0.76(+4.34%)
Aug 07, 2008 17.47 17.50 17.09 17.50 743,048 -0.10(-0.58%)
Aug 06, 2008 16.44 17.65 16.40 17.61 1,043,169 +1.32(+8.12%)
Aug 05, 2008 18.47 18.47 15.28 16.28 2,029,682 +0.83(+5.36%)
Aug 04, 2008 15.81 15.81 15.19 15.46 825,472 -0.36(-2.27%)
Aug 01, 2008 15.21 15.94 14.55 15.81 2,227,528 +0.57(+3.75%)
Jul 31, 2008 16.80 16.80 14.92 15.24 1,311,096 -1.58(-9.39%)
Jul 30, 2008 17.05 17.32 16.63 16.82 472,186 -0.20(-1.15%)
Jul 29, 2008 17.02 17.14 16.63 17.02 311,029 +0.32(+1.94%)
Jul 28, 2008 16.97 17.19 16.54 16.69 277,554 -0.36(-2.10%)
Jul 25, 2008 17.09 17.39 16.80 17.05 238,068 +0.08(+0.45%)
Jul 24, 2008 17.34 17.61 16.90 16.97 349,721 -0.29(-1.68%)
Jul 23, 2008 17.04 17.32 16.94 17.26 321,287 +0.17(+1.00%)
Jul 22, 2008 16.79 17.12 16.68 17.09 343,823 +0.29(+1.73%)
Jul 21, 2008 16.88 17.44 16.49 16.80 558,827 -0.04(-0.25%)
Jul 18, 2008 17.09 17.46 16.73 16.85 628,567 -0.22(-1.30%)
Jul 17, 2008 17.09 17.34 16.78 17.07 779,439 -0.03(-0.15%)
Jul 16, 2008 16.99 17.25 16.73 17.09 692,463 +0.20(+1.21%)
Jul 15, 2008 16.44 17.15 15.83 16.89 519,482 +0.30(+1.80%)
Jul 14, 2008 17.38 17.38 16.48 16.59 481,900 -0.61(-3.52%)
Jul 11, 2008 17.28 17.41 16.93 17.20 714,906 -0.27(-1.56%)
Jul 10, 2008 17.82 18.15 17.00 17.47 652,759 -0.40(-2.24%)
Jul 09, 2008 18.60 18.70 17.66 17.87 579,179 -0.77(-4.12%)
Jul 08, 2008 18.19 18.71 18.14 18.64 572,733 +0.52(+2.87%)
Jul 07, 2008 18.03 18.39 17.83 18.12 594,499 +0.25(+1.38%)
Jul 04, 2008 18.23 18.63 17.83 17.87 208,165 +0.00(+0.00%)
Jul 03, 2008 18.23 18.63 17.83 17.87 208,165 -0.35(-1.92%)
Jul 02, 2008 18.60 18.65 18.14 18.22 518,578 -0.42(-2.24%)
Jul 01, 2008 18.25 18.70 17.88 18.64 558,965 +0.38(+2.06%)
Jun 30, 2008 17.98 18.52 17.85 18.26 1,136,215 -0.11(-0.60%)
Jun 27, 2008 18.49 18.60 18.25 18.37 1,318,004 -0.19(-1.01%)
Jun 26, 2008 18.61 18.71 18.40 18.56 343,575 -0.28(-1.49%)
Jun 25, 2008 18.54 19.15 18.50 18.84 534,288 +0.32(+1.70%)
Jun 24, 2008 18.36 18.83 18.36 18.53 719,423 +0.13(+0.70%)
Jun 23, 2008 18.29 18.62 18.20 18.40 569,604 +0.19(+1.03%)
Jun 20, 2008 18.28 18.36 17.82 18.21 714,099 -0.15(-0.79%)
Jun 19, 2008 18.15 18.36 17.90 18.36 184,141 +0.20(+1.13%)
Jun 18, 2008 17.50 18.17 17.50 18.15 395,077 +0.50(+2.85%)
Jun 17, 2008 18.01 18.06 17.59 17.65 350,627 -0.34(-1.90%)
Jun 16, 2008 18.31 18.31 17.71 17.99 516,153 -0.40(-2.18%)
Jun 13, 2008 18.57 18.72 18.20 18.39 395,198 +0.03(+0.14%)
Jun 12, 2008 18.45 18.67 18.13 18.37 372,009 +0.12(+0.65%)
Jun 11, 2008 18.75 18.78 18.21 18.25 311,138 -0.59(-3.13%)
Jun 10, 2008 18.89 19.24 18.78 18.84 348,660 -0.20(-1.03%)
Jun 09, 2008 19.30 19.31 18.56 19.03 867,245 -0.22(-1.15%)
Jun 06, 2008 19.83 19.88 19.24 19.25 266,553 -0.74(-3.71%)
Jun 05, 2008 19.88 20.13 19.77 20.00 440,242 +0.11(+0.56%)
Jun 04, 2008 19.70 20.05 19.54 19.88 422,248 +0.07(+0.34%)
Jun 03, 2008 19.88 20.20 19.69 19.82 340,088 +0.05(+0.26%)
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.