Skip to main content

Blackbaud Inc (NQ: BLKB )

85.08 +0.90 (+1.08%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 15.06 16.56 14.19 16.43 432,113 +1.27(+8.34%)
Jul 30, 2009 15.23 15.77 15.00 15.16 351,055 +0.03(+0.17%)
Jul 29, 2009 14.80 15.23 14.74 15.14 137,975 +0.17(+1.11%)
Jul 28, 2009 14.75 14.98 14.45 14.97 181,778 +0.04(+0.24%)
Jul 27, 2009 14.84 14.97 14.59 14.94 237,927 +0.27(+1.86%)
Jul 24, 2009 14.77 14.89 14.48 14.66 182,706 -0.25(-1.71%)
Jul 23, 2009 14.22 14.94 14.01 14.92 313,607 +0.64(+4.49%)
Jul 22, 2009 14.04 14.39 13.98 14.28 134,538 +0.12(+0.87%)
Jul 21, 2009 14.05 14.18 13.88 14.15 207,917 +0.11(+0.81%)
Jul 20, 2009 13.63 14.06 13.49 14.04 214,585 +0.53(+3.90%)
Jul 17, 2009 13.24 13.59 13.23 13.51 253,947 +0.31(+2.33%)
Jul 16, 2009 12.73 13.21 12.73 13.21 129,067 +0.37(+2.87%)
Jul 15, 2009 12.53 12.92 12.30 12.84 237,829 +0.45(+3.62%)
Jul 14, 2009 12.31 12.42 12.19 12.39 90,077 +0.04(+0.36%)
Jul 13, 2009 11.94 12.34 11.76 12.34 185,098 +0.37(+3.08%)
Jul 10, 2009 12.01 12.06 11.86 11.97 115,716 +0.07(+0.59%)
Jul 09, 2009 12.06 12.12 11.81 11.90 123,332 -0.05(-0.44%)
Jul 08, 2009 11.97 12.05 11.54 11.96 324,339 +0.08(+0.67%)
Jul 07, 2009 12.33 12.36 11.83 11.88 344,153 -0.50(-4.05%)
Jul 06, 2009 12.93 13.28 12.23 12.38 597,355 -1.68(-11.94%)
Jul 02, 2009 14.62 14.80 13.93 14.06 228,507 -0.83(-5.55%)
Jul 01, 2009 13.81 14.94 13.35 14.88 400,178 +1.22(+8.94%)
Jun 30, 2009 13.81 13.89 13.65 13.66 165,982 -0.10(-0.70%)
Jun 29, 2009 13.78 13.95 13.64 13.76 134,010 -0.10(-0.70%)
Jun 26, 2009 13.36 14.01 13.35 13.86 508,787 +0.41(+3.07%)
Jun 25, 2009 12.93 13.45 12.79 13.44 181,683 +0.27(+2.07%)
Jun 24, 2009 13.53 13.53 13.13 13.17 215,820 -0.19(-1.45%)
Jun 23, 2009 13.62 13.67 13.35 13.36 182,732 -0.11(-0.85%)
Jun 22, 2009 13.69 13.70 13.42 13.48 186,238 -0.27(-1.98%)
Jun 19, 2009 13.84 14.25 13.60 13.75 316,427 +0.16(+1.16%)
Jun 18, 2009 13.38 13.70 13.28 13.59 127,233 +0.15(+1.11%)
Jun 17, 2009 12.78 13.52 12.78 13.44 209,827 +0.62(+4.87%)
Jun 16, 2009 13.05 13.22 12.82 12.82 145,059 -0.09(-0.68%)
Jun 15, 2009 13.24 13.35 12.77 12.91 189,418 -0.60(-4.42%)
Jun 12, 2009 13.36 13.51 13.11 13.50 104,115 -0.02(-0.13%)
Jun 11, 2009 13.50 13.76 13.22 13.52 103,654 +0.02(+0.13%)
Jun 10, 2009 13.65 13.83 13.14 13.50 185,048 -0.08(-0.58%)
Jun 09, 2009 13.31 13.70 13.28 13.58 132,180 +0.18(+1.31%)
Jun 08, 2009 13.31 13.57 13.19 13.41 97,929 -0.13(-0.97%)
Jun 05, 2009 13.57 13.68 13.42 13.54 98,206 +0.04(+0.26%)
Jun 04, 2009 12.96 13.58 12.63 13.50 230,004 +0.47(+3.57%)
Jun 03, 2009 12.48 13.07 12.77 13.04 215,905 +0.11(+0.81%)
Jun 02, 2009 12.48 12.99 12.47 12.93 172,122 +0.43(+3.44%)
Jun 01, 2009 12.34 12.61 12.31 12.50 318,124 +0.32(+2.60%)
May 29, 2009 12.26 12.26 11.90 12.19 347,530 -0.07(-0.57%)
May 28, 2009 12.62 12.65 12.07 12.26 268,519 -0.29(-2.31%)
May 27, 2009 12.64 12.89 12.41 12.55 156,180 -0.23(-1.79%)
May 26, 2009 11.95 12.83 11.90 12.77 197,270 +0.76(+6.29%)
May 22, 2009 12.05 12.16 11.79 12.02 160,566 +0.01(+0.07%)
May 21, 2009 12.19 12.29 11.78 12.01 192,771 -0.38(-3.03%)
May 20, 2009 12.44 12.75 12.34 12.39 180,902 +0.00(+0.00%)
May 19, 2009 12.28 12.46 12.19 12.39 216,584 +0.01(+0.07%)
May 18, 2009 12.36 12.50 12.20 12.38 208,649 +0.12(+1.00%)
May 15, 2009 12.18 12.45 12.05 12.25 197,661 +0.06(+0.50%)
May 14, 2009 12.27 12.38 12.11 12.19 243,240 +0.02(+0.14%)
May 13, 2009 12.78 12.85 12.13 12.18 374,006 -0.85(-6.56%)
May 12, 2009 13.25 13.25 12.73 13.03 183,919 -0.17(-1.32%)
May 11, 2009 13.20 13.40 13.00 13.21 226,127 -0.24(-1.75%)
May 08, 2009 13.23 13.51 13.01 13.44 258,848 +0.38(+2.87%)
May 07, 2009 13.54 13.54 12.90 13.07 261,939 -0.32(-2.41%)
May 06, 2009 13.68 13.68 13.15 13.39 241,370 -0.18(-1.35%)
May 05, 2009 13.56 13.77 13.42 13.57 354,342 -0.11(-0.83%)
May 04, 2009 13.66 13.82 13.45 13.68 350,821 +0.30(+2.22%)
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.