Blackbaud Inc (NQ: BLKB )

73.60 USD -0.99 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 31.93 32.04 31.10 31.32 219,447 -0.53(-1.66%)
Feb 27, 2014 32.13 32.16 31.74 31.85 141,455 -0.30(-0.93%)
Feb 26, 2014 32.11 32.54 31.94 32.15 149,253 -0.10(-0.31%)
Feb 25, 2014 32.57 32.60 32.14 32.25 165,320 -0.42(-1.29%)
Feb 24, 2014 32.82 33.02 32.56 32.67 172,922 -0.08(-0.24%)
Feb 21, 2014 33.14 33.14 32.67 32.75 130,281 -0.17(-0.52%)
Feb 20, 2014 32.62 32.99 32.36 32.92 168,266 +0.41(+1.26%)
Feb 19, 2014 32.32 33.10 32.32 32.51 236,640 +0.05(+0.15%)
Feb 18, 2014 32.44 32.77 32.21 32.46 221,354 +0.00(+0.00%)
Feb 14, 2014 33.29 32.46 32.46 32.46 242,000 -0.82(-2.46%)
Feb 13, 2014 32.00 34.43 31.09 33.28 454,339 +0.72(+2.21%)
Feb 12, 2014 32.05 32.67 31.74 32.56 217,865 +0.44(+1.37%)
Feb 11, 2014 32.81 33.48 32.07 32.12 360,793 -0.75(-2.28%)
Feb 10, 2014 32.81 33.11 32.33 32.87 254,497 -0.06(-0.18%)
Feb 07, 2014 32.92 33.28 32.55 32.93 177,800 +0.10(+0.30%)
Feb 06, 2014 33.90 33.90 32.75 32.83 128,301 -0.23(-0.70%)
Feb 05, 2014 33.15 33.41 32.54 33.06 158,531 -0.21(-0.63%)
Feb 04, 2014 33.46 33.72 33.09 33.27 279,420 +0.06(+0.18%)
Feb 03, 2014 34.42 34.69 32.54 33.21 194,158 -1.25(-3.63%)
Jan 31, 2014 34.61 35.21 34.28 34.46 165,637 -0.82(-2.32%)
Jan 30, 2014 34.02 35.70 33.71 35.28 222,561 -0.16(-0.45%)
Jan 29, 2014 35.46 36.11 35.13 35.44 153,250 -0.40(-1.12%)
Jan 28, 2014 35.87 36.19 35.41 35.84 233,075 +0.09(+0.25%)
Jan 27, 2014 36.61 36.93 35.60 35.75 144,630 -0.76(-2.08%)
Jan 24, 2014 36.98 36.98 36.05 36.51 177,397 -0.77(-2.07%)
Jan 23, 2014 37.41 37.41 36.78 37.28 173,227 -0.24(-0.64%)
Jan 22, 2014 37.27 37.78 37.13 37.52 126,601 +0.26(+0.70%)
Jan 21, 2014 37.48 37.53 36.89 37.26 142,401 -0.01(-0.03%)
Jan 17, 2014 37.27 37.27 37.27 37.27 137,200 -0.13(-0.35%)
Jan 16, 2014 37.55 37.86 37.22 37.40 108,791 -0.20(-0.53%)
Jan 15, 2014 37.40 37.86 37.18 37.60 191,890 +0.20(+0.53%)
Jan 14, 2014 37.47 37.64 37.02 37.40 160,473 +0.01(+0.03%)
Jan 13, 2014 38.69 38.69 36.81 37.39 258,901 -1.33(-3.43%)
Jan 10, 2014 38.12 38.84 37.38 38.72 247,818 +0.67(+1.76%)
Jan 09, 2014 38.05 38.21 37.63 38.05 149,090 +0.09(+0.24%)
Jan 08, 2014 38.04 38.27 37.67 37.96 197,636 -0.07(-0.18%)
Jan 07, 2014 37.57 38.23 37.37 38.03 169,863 +0.57(+1.52%)
Jan 06, 2014 38.03 38.27 37.43 37.46 222,063 -0.42(-1.11%)
Jan 03, 2014 37.33 37.99 37.31 37.88 139,928 +0.56(+1.50%)
Jan 02, 2014 37.41 37.64 37.05 37.32 159,204 -0.33(-0.88%)
Dec 31, 2013 37.70 37.65 37.65 37.65 142,100 +0.05(+0.13%)
Dec 30, 2013 37.63 37.76 37.22 37.60 163,578 -0.03(-0.08%)
Dec 27, 2013 37.60 37.85 37.29 37.63 168,320 +0.19(+0.51%)
Dec 26, 2013 37.27 37.67 36.85 37.44 185,361 +0.30(+0.81%)
Dec 24, 2013 37.27 37.64 36.93 37.14 77,291 -0.18(-0.48%)
Dec 23, 2013 36.93 37.35 36.71 37.32 185,731 +0.56(+1.52%)
Dec 20, 2013 35.86 36.85 35.37 36.76 452,041 +1.07(+3.00%)
Dec 19, 2013 35.43 36.02 35.31 35.69 136,612 +0.25(+0.71%)
Dec 18, 2013 34.94 35.50 34.51 35.44 187,096 +0.50(+1.43%)
Dec 17, 2013 34.13 35.06 34.06 34.94 393,531 +0.79(+2.31%)
Dec 16, 2013 34.17 34.64 33.95 34.15 648,248 +0.08(+0.23%)
Dec 13, 2013 34.50 34.52 34.00 34.07 220,769 -0.30(-0.87%)
Dec 12, 2013 34.54 34.88 34.10 34.37 274,485 -0.22(-0.64%)
Dec 11, 2013 35.35 35.43 34.45 34.59 218,323 -0.70(-1.98%)
Dec 10, 2013 35.47 35.83 35.21 35.29 143,754 -0.34(-0.95%)
Dec 09, 2013 36.14 36.18 35.29 35.63 119,108 -0.44(-1.22%)
Dec 06, 2013 36.03 36.40 35.75 36.07 0 +0.41(+1.15%)
Dec 05, 2013 35.60 36.07 35.17 35.66 0 +0.06(+0.17%)
Dec 04, 2013 35.10 35.78 34.87 35.60 0 +0.28(+0.79%)
Dec 03, 2013 35.66 36.35 35.29 35.32 309,154 -0.46(-1.29%)
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.