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 (%)
Aug 30, 2013 34.44 34.66 33.95 34.20 0 -0.37(-1.07%)
Aug 29, 2013 34.17 34.90 34.17 34.57 172,194 +0.31(+0.91%)
Aug 28, 2013 33.95 34.65 33.95 34.26 0 +0.34(+1.01%)
Aug 27, 2013 34.73 35.58 33.84 33.92 371,668 +0.54(+1.62%)
Aug 26, 2013 33.23 33.53 33.12 33.38 0 +0.18(+0.54%)
Aug 23, 2013 33.19 33.36 32.93 33.20 0 -0.05(-0.14%)
Aug 22, 2013 33.00 33.35 32.69 33.24 69,206 +0.26(+0.77%)
Aug 21, 2013 32.97 33.26 32.77 32.99 0 -0.16(-0.49%)
Aug 20, 2013 33.02 33.28 32.88 33.15 160,796 +0.17(+0.52%)
Aug 19, 2013 32.88 33.12 32.07 32.98 132,460 -0.01(-0.03%)
Aug 16, 2013 32.76 33.06 32.69 32.99 0 +0.05(+0.14%)
Aug 15, 2013 33.10 33.20 32.70 32.94 188,358 -0.60(-1.78%)
Aug 14, 2013 33.58 33.64 33.37 33.54 105,405 +0.01(+0.03%)
Aug 13, 2013 33.55 33.67 33.28 33.53 101,282 +0.03(+0.08%)
Aug 12, 2013 32.65 33.58 32.65 33.50 148,507 +0.60(+1.81%)
Aug 09, 2013 32.57 33.05 32.42 32.90 138,382 +0.27(+0.84%)
Aug 08, 2013 32.85 32.88 32.56 32.63 217,665 -0.15(-0.46%)
Aug 07, 2013 32.63 32.92 32.63 32.78 207,404 -0.01(-0.03%)
Aug 06, 2013 32.66 32.87 32.43 32.79 438,567 -0.09(-0.29%)
Aug 05, 2013 32.93 33.02 32.70 32.88 248,029 -0.15(-0.46%)
Aug 02, 2013 32.84 33.27 32.84 33.04 225,506 -0.02(-0.06%)
Aug 01, 2013 33.34 33.90 32.92 33.05 538,022 -0.15(-0.46%)
Jul 31, 2013 32.70 34.76 32.70 33.21 0 +1.27(+3.97%)
Jul 30, 2013 32.17 32.25 31.73 31.94 0 -0.03(-0.09%)
Jul 29, 2013 32.43 32.66 31.88 31.97 0 -0.48(-1.49%)
Jul 26, 2013 32.34 32.57 31.83 32.45 0 -0.18(-0.55%)
Jul 25, 2013 32.47 32.71 32.07 32.63 0 +0.14(+0.44%)
Jul 24, 2013 32.71 32.84 32.26 32.49 0 -0.16(-0.49%)
Jul 23, 2013 32.96 33.13 32.59 32.65 0 -0.24(-0.72%)
Jul 22, 2013 32.78 33.08 32.54 32.88 0 +0.34(+1.05%)
Jul 19, 2013 32.97 32.97 32.38 32.54 0 -0.58(-1.74%)
Jul 18, 2013 33.16 33.88 33.05 33.12 0 +0.04(+0.11%)
Jul 17, 2013 32.89 33.27 32.72 33.08 328,842 +0.25(+0.75%)
Jul 16, 2013 32.03 33.01 31.69 32.84 0 +0.92(+2.88%)
Jul 15, 2013 31.21 31.94 31.21 31.92 0 +0.71(+2.27%)
Jul 12, 2013 31.22 31.29 31.12 31.21 0 -0.02(-0.06%)
Jul 11, 2013 31.23 31.29 31.19 31.23 0 +0.08(+0.24%)
Jul 10, 2013 31.22 31.38 31.05 31.15 0 -0.17(-0.54%)
Jul 09, 2013 31.46 31.34 31.17 31.32 0 -0.02(-0.06%)
Jul 08, 2013 31.25 31.51 31.23 31.34 196,800 +0.08(+0.24%)
Jul 05, 2013 31.59 31.77 31.14 31.27 0 +0.10(+0.33%)
Jul 03, 2013 30.94 31.52 30.92 31.16 0 -0.03(-0.09%)
Jul 02, 2013 31.10 31.35 30.79 31.19 0 -0.01(-0.03%)
Jul 01, 2013 31.14 31.38 30.83 31.20 0 +0.38(+1.23%)
Jun 28, 2013 31.02 31.30 30.77 30.82 377,832 -0.30(-0.97%)
Jun 27, 2013 30.68 31.34 30.63 31.12 0 +0.51(+1.67%)
Jun 26, 2013 31.13 31.25 30.59 30.61 0 -0.28(-0.92%)
Jun 25, 2013 30.88 31.04 30.74 30.90 0 +0.16(+0.52%)
Jun 24, 2013 30.62 30.93 30.44 30.74 0 -0.19(-0.61%)
Jun 21, 2013 30.87 31.24 30.68 30.93 308,509 +0.17(+0.55%)
Jun 20, 2013 31.04 31.33 30.58 30.76 0 -0.64(-2.05%)
Jun 19, 2013 31.80 31.99 31.38 31.40 0 -0.48(-1.51%)
Jun 18, 2013 32.43 32.59 31.59 31.88 0 -0.44(-1.35%)
Jun 17, 2013 30.52 32.39 30.52 32.32 392,209 +1.71(+5.60%)
Jun 14, 2013 30.18 30.89 29.80 30.60 0 +0.46(+1.54%)
Jun 13, 2013 28.94 30.28 28.75 30.14 232,285 +1.25(+4.32%)
Jun 12, 2013 28.77 29.10 28.58 28.89 167,256 +0.05(+0.16%)
Jun 11, 2013 28.97 29.13 28.63 28.84 87,275 -0.41(-1.39%)
Jun 10, 2013 29.19 29.29 28.92 29.25 0 +0.13(+0.45%)
Jun 07, 2013 29.11 29.32 28.83 29.12 0 +0.09(+0.29%)
Jun 06, 2013 28.54 29.08 28.37 29.03 112,621 +0.55(+1.93%)
Jun 05, 2013 28.82 29.02 28.44 28.48 0 -0.39(-1.34%)
Jun 04, 2013 29.15 29.34 28.57 28.87 0 -0.17(-0.59%)
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.