Skip to main content

Blackbaud Inc (NQ: BLKB )

73.50 +0.59 (+0.82%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 21.24 21.25 20.07 20.99 984,043 -0.80(-3.66%)
May 29, 2008 21.47 22.26 21.32 21.79 259,274 +0.27(+1.24%)
May 28, 2008 21.48 21.56 21.16 21.52 170,134 +0.16(+0.75%)
May 27, 2008 21.07 21.50 21.05 21.36 194,743 +0.35(+1.69%)
May 26, 2008 21.37 21.37 20.83 21.01 195,518 +0.00(+0.00%)
May 23, 2008 21.37 21.37 20.83 21.01 195,518 -0.55(-2.55%)
May 22, 2008 21.12 21.81 21.07 21.56 254,602 +0.55(+2.62%)
May 21, 2008 21.16 21.58 20.89 21.01 197,771 -0.10(-0.46%)
May 20, 2008 21.24 21.64 20.95 21.10 316,195 -0.30(-1.41%)
May 19, 2008 21.59 22.19 21.27 21.40 347,424 -0.19(-0.86%)
May 16, 2008 22.03 22.44 21.48 21.59 305,003 -0.35(-1.62%)
May 15, 2008 21.95 21.99 21.48 21.95 204,703 -0.04(-0.20%)
May 14, 2008 21.48 22.40 21.48 21.99 426,686 +0.51(+2.40%)
May 13, 2008 21.11 21.55 21.11 21.48 336,639 +0.42(+1.98%)
May 12, 2008 20.58 21.37 20.58 21.06 744,380 +0.56(+2.73%)
May 09, 2008 20.54 20.94 20.11 20.50 737,319 -0.42(-1.99%)
May 08, 2008 22.06 22.43 19.54 20.92 1,850,581 +0.55(+2.70%)
May 07, 2008 21.17 21.17 20.04 20.37 532,309 -0.73(-3.45%)
May 06, 2008 20.72 21.25 20.63 21.09 240,144 +0.29(+1.41%)
May 05, 2008 20.94 21.32 20.66 20.80 328,892 -0.09(-0.42%)
May 02, 2008 21.83 21.86 20.77 20.89 518,121 -0.73(-3.36%)
May 01, 2008 20.86 21.92 20.64 21.62 394,219 +0.78(+3.75%)
Apr 30, 2008 21.01 21.26 20.63 20.84 272,190 -0.10(-0.47%)
Apr 29, 2008 21.04 21.21 20.79 20.93 172,188 -0.08(-0.38%)
Apr 28, 2008 20.94 21.51 20.88 21.01 251,885 +0.00(+0.00%)
Apr 25, 2008 21.45 21.45 20.74 21.01 177,477 -0.30(-1.41%)
Apr 24, 2008 20.52 21.56 20.49 21.32 462,006 +0.86(+4.21%)
Apr 23, 2008 20.51 20.65 19.64 20.46 348,638 +0.04(+0.22%)
Apr 22, 2008 20.56 20.82 19.98 20.41 183,776 -0.31(-1.50%)
Apr 21, 2008 20.60 20.84 20.01 20.72 188,518 -0.06(-0.30%)
Apr 18, 2008 20.72 20.94 20.46 20.78 327,880 +0.46(+2.27%)
Apr 17, 2008 20.46 20.61 19.99 20.32 153,788 -0.20(-0.95%)
Apr 16, 2008 20.09 20.64 19.97 20.52 245,784 +0.64(+3.21%)
Apr 15, 2008 19.90 20.19 19.51 19.88 338,647 +0.13(+0.67%)
Apr 14, 2008 19.29 20.10 19.28 19.75 274,158 +0.44(+2.30%)
Apr 11, 2008 19.28 19.83 19.22 19.30 209,220 -0.61(-3.07%)
Apr 10, 2008 19.86 20.07 19.59 19.91 290,330 +0.09(+0.45%)
Apr 09, 2008 20.29 20.61 19.67 19.83 225,519 -0.46(-2.27%)
Apr 08, 2008 19.99 20.44 19.74 20.29 334,446 +0.13(+0.66%)
Apr 07, 2008 20.35 20.57 20.05 20.15 332,756 -0.04(-0.18%)
Apr 04, 2008 20.47 20.61 19.85 20.19 487,950 +0.04(+0.18%)
Apr 03, 2008 20.46 21.17 18.78 20.15 2,837,334 -2.66(-11.66%)
Apr 02, 2008 22.68 22.83 22.43 22.81 432,138 +0.21(+0.94%)
Apr 01, 2008 21.88 22.63 21.68 22.60 338,805 +1.06(+4.94%)
Mar 31, 2008 21.25 21.91 21.12 21.54 232,532 +0.29(+1.38%)
Mar 28, 2008 21.35 21.79 21.20 21.24 173,502 -0.19(-0.87%)
Mar 27, 2008 22.52 22.52 21.38 21.43 418,592 -1.10(-4.88%)
Mar 26, 2008 22.52 22.53 21.98 22.53 371,871 -0.14(-0.63%)
Mar 25, 2008 22.60 22.88 22.46 22.67 234,028 +0.12(+0.51%)
Mar 24, 2008 22.13 22.74 22.13 22.56 293,129 +0.47(+2.13%)
Mar 21, 2008 21.59 22.16 20.98 22.09 903,080 +0.00(+0.00%)
Mar 20, 2008 21.59 22.16 20.98 22.09 903,548 +0.73(+3.41%)
Mar 19, 2008 22.03 22.32 21.36 21.36 303,705 -0.56(-2.55%)
Mar 18, 2008 21.17 22.07 20.88 21.92 429,902 +1.16(+5.60%)
Mar 17, 2008 20.48 21.15 20.07 20.76 481,111 +0.15(+0.73%)
Mar 14, 2008 21.48 21.48 20.03 20.61 815,736 -0.68(-3.21%)
Mar 13, 2008 21.51 21.80 20.98 21.29 976,790 -0.51(-2.32%)
Mar 12, 2008 22.00 22.10 21.69 21.79 659,223 -0.24(-1.09%)
Mar 11, 2008 22.52 23.00 21.87 22.03 1,019,269 +0.00(+0.00%)
Mar 10, 2008 22.18 22.32 21.95 22.03 205,923 -0.03(-0.12%)
Mar 07, 2008 21.59 22.34 21.59 22.06 231,993 +0.24(+1.10%)
Mar 06, 2008 22.26 22.65 21.77 21.82 253,730 -0.53(-2.38%)
Mar 05, 2008 22.47 22.69 22.23 22.35 325,675 +0.04(+0.16%)
Mar 04, 2008 22.26 22.60 22.21 22.32 337,744 -0.09(-0.40%)
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.