Skip to main content

Blackbaud Inc (NQ: BLKB )

73.74 +0.83 (+1.14%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 25.10 25.12 24.74 24.87 345,757 -0.41(-1.61%)
Dec 28, 2007 25.47 25.85 25.25 25.28 161,755 +0.07(+0.28%)
Dec 27, 2007 26.40 26.58 25.14 25.21 362,674 -1.17(-4.44%)
Dec 26, 2007 26.02 26.65 25.79 26.38 304,709 +0.18(+0.68%)
Dec 24, 2007 26.35 26.65 26.08 26.20 120,407 -0.04(-0.17%)
Dec 21, 2007 26.58 26.82 25.74 26.25 996,197 +0.04(+0.14%)
Dec 20, 2007 25.71 26.23 25.21 26.21 191,618 +0.81(+3.18%)
Dec 19, 2007 25.42 26.04 25.11 25.41 436,571 -0.12(-0.45%)
Dec 18, 2007 24.99 25.57 24.80 25.52 419,983 +0.72(+2.90%)
Dec 17, 2007 24.03 24.88 23.97 24.80 280,989 +0.59(+2.42%)
Dec 14, 2007 24.33 24.66 24.03 24.22 283,843 -0.45(-1.83%)
Dec 13, 2007 24.64 24.71 24.19 24.67 160,131 -0.16(-0.64%)
Dec 12, 2007 25.26 25.62 24.23 24.83 251,773 +0.25(+1.01%)
Dec 11, 2007 25.21 25.59 24.58 24.58 310,723 -0.77(-3.04%)
Dec 10, 2007 25.25 25.74 25.21 25.35 291,112 +0.09(+0.35%)
Dec 07, 2007 25.12 25.26 24.84 25.26 180,521 +0.25(+0.99%)
Dec 06, 2007 24.57 25.17 24.53 25.01 290,101 +0.41(+1.66%)
Dec 05, 2007 24.86 24.89 24.23 24.61 184,892 +0.12(+0.51%)
Dec 04, 2007 25.04 25.14 24.32 24.48 363,003 -0.82(-3.23%)
Dec 03, 2007 25.12 26.05 25.12 25.30 400,115 +0.05(+0.21%)
Nov 30, 2007 24.84 25.55 24.71 25.25 592,009 +0.58(+2.34%)
Nov 29, 2007 24.80 24.83 24.47 24.67 174,288 -0.15(-0.61%)
Nov 28, 2007 24.17 25.00 23.94 24.82 312,391 +0.96(+4.01%)
Nov 27, 2007 23.64 24.08 23.52 23.86 359,342 +0.26(+1.09%)
Nov 26, 2007 24.05 24.16 23.57 23.60 185,033 -0.51(-2.10%)
Nov 23, 2007 23.72 24.39 23.49 24.11 72,545 +0.53(+2.26%)
Nov 21, 2007 23.99 24.05 23.55 23.58 317,020 -0.60(-2.49%)
Nov 20, 2007 23.78 24.35 23.46 24.18 450,259 +0.35(+1.45%)
Nov 19, 2007 24.45 24.70 23.62 23.83 193,374 -0.96(-3.86%)
Nov 16, 2007 24.81 24.88 24.22 24.79 299,842 +0.04(+0.18%)
Nov 15, 2007 24.70 24.99 24.31 24.75 388,391 -0.09(-0.36%)
Nov 14, 2007 24.86 24.93 24.51 24.84 294,492 +0.00(+0.00%)
Nov 13, 2007 24.78 24.93 24.58 24.84 606,272 +0.16(+0.65%)
Nov 12, 2007 23.54 24.71 23.54 24.68 296,328 +1.01(+4.27%)
Nov 09, 2007 23.95 24.09 23.55 23.67 308,285 -0.51(-2.13%)
Nov 08, 2007 23.40 24.34 23.35 24.18 364,440 +0.90(+3.85%)
Nov 07, 2007 23.59 23.93 23.08 23.29 258,467 -0.64(-2.67%)
Nov 06, 2007 23.18 23.94 23.13 23.92 281,354 +0.76(+3.29%)
Nov 05, 2007 22.84 23.61 22.67 23.16 509,904 -0.04(-0.19%)
Nov 02, 2007 22.13 24.23 22.05 23.21 800,531 -1.28(-5.22%)
Nov 01, 2007 23.87 24.83 23.58 24.48 485,524 +0.58(+2.41%)
Oct 31, 2007 24.33 24.45 23.60 23.91 242,263 -0.38(-1.57%)
Oct 30, 2007 24.11 24.54 23.98 24.29 241,804 +0.12(+0.48%)
Oct 29, 2007 23.84 24.24 23.56 24.17 218,908 +0.34(+1.41%)
Oct 26, 2007 23.21 23.83 23.11 23.83 141,532 +0.78(+3.39%)
Oct 25, 2007 23.10 23.51 22.74 23.05 131,260 -0.01(-0.04%)
Oct 24, 2007 23.27 23.41 22.34 23.06 177,812 -0.28(-1.22%)
Oct 23, 2007 23.34 23.38 22.95 23.35 203,329 +0.24(+1.04%)
Oct 22, 2007 22.16 23.11 21.70 23.11 193,563 +0.83(+3.74%)
Oct 19, 2007 23.04 23.23 22.18 22.27 233,796 -0.76(-3.31%)
Oct 18, 2007 22.81 23.55 22.73 23.04 156,689 +0.14(+0.62%)
Oct 17, 2007 23.05 23.51 22.66 22.89 182,805 +0.11(+0.47%)
Oct 16, 2007 22.67 23.52 22.67 22.79 200,157 -0.04(-0.16%)
Oct 15, 2007 23.02 23.17 22.69 22.82 258,932 -0.23(-1.00%)
Oct 12, 2007 22.89 23.64 22.84 23.05 105,208 +0.11(+0.46%)
Oct 11, 2007 23.90 24.02 22.95 22.95 253,417 -0.90(-3.79%)
Oct 10, 2007 23.74 23.95 23.46 23.85 170,199 +0.02(+0.07%)
Oct 09, 2007 23.51 23.94 23.36 23.83 229,648 +0.35(+1.47%)
Oct 08, 2007 23.38 23.81 23.18 23.49 261,526 +0.03(+0.11%)
Oct 05, 2007 23.16 23.60 22.93 23.46 258,180 +0.55(+2.40%)
Oct 04, 2007 22.74 23.07 22.51 22.91 293,109 +0.21(+0.94%)
Oct 03, 2007 23.57 23.57 22.59 22.70 263,535 -1.03(-4.34%)
Oct 02, 2007 23.78 23.84 23.44 23.73 175,159 -0.01(-0.04%)
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.