Blackbaud Inc (NQ: BLKB )

74.14 USD -0.45 (-0.60%)
Streaming Delayed Price Updated: 9:55 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 35.35 37.90 35.35 36.71 370,929 +1.08(+3.03%)
Jul 30, 2014 35.32 35.85 34.97 35.63 233,773 +0.65(+1.86%)
Jul 29, 2014 34.52 35.14 34.44 34.98 270,654 +0.56(+1.63%)
Jul 28, 2014 34.05 34.85 33.64 34.42 137,999 +0.39(+1.15%)
Jul 25, 2014 34.22 34.23 33.89 34.03 192,385 -0.52(-1.51%)
Jul 24, 2014 34.34 34.81 34.08 34.55 154,435 +0.28(+0.82%)
Jul 23, 2014 34.61 34.74 34.17 34.27 81,544 -0.30(-0.87%)
Jul 22, 2014 34.66 34.99 34.24 34.57 221,682 +0.11(+0.32%)
Jul 21, 2014 34.43 34.59 33.97 34.46 137,498 -0.20(-0.58%)
Jul 18, 2014 33.87 34.72 33.62 34.66 140,297 +0.69(+2.03%)
Jul 17, 2014 34.36 34.55 33.91 33.97 154,959 -0.55(-1.59%)
Jul 16, 2014 35.20 35.20 34.50 34.52 79,523 -0.46(-1.32%)
Jul 15, 2014 35.13 35.31 34.67 34.98 203,163 -0.44(-1.24%)
Jul 14, 2014 35.55 35.70 35.17 35.42 61,741 +0.25(+0.71%)
Jul 11, 2014 35.04 35.29 34.83 35.17 79,341 +0.00(+0.00%)
Jul 10, 2014 34.69 35.35 34.50 35.17 159,978 -0.08(-0.23%)
Jul 09, 2014 35.24 35.64 34.91 35.25 256,398 +0.10(+0.28%)
Jul 08, 2014 35.88 36.20 34.97 35.15 269,562 -0.85(-2.36%)
Jul 07, 2014 36.29 36.63 35.98 36.00 148,238 -0.44(-1.21%)
Jul 03, 2014 36.52 36.44 36.44 36.44 95,700 +0.01(+0.03%)
Jul 02, 2014 36.62 36.82 36.34 36.43 86,050 -0.27(-0.74%)
Jul 01, 2014 35.80 37.09 35.52 36.70 151,757 +0.96(+2.69%)
Jun 30, 2014 36.00 36.00 35.62 35.74 125,069 -0.42(-1.16%)
Jun 27, 2014 35.31 36.22 35.31 36.16 171,095 +0.60(+1.69%)
Jun 26, 2014 35.51 35.68 35.12 35.56 85,505 +0.02(+0.06%)
Jun 25, 2014 35.35 35.71 35.32 35.54 90,982 +0.09(+0.25%)
Jun 24, 2014 35.37 35.82 35.15 35.45 246,296 +0.06(+0.17%)
Jun 23, 2014 35.35 35.69 35.28 35.39 124,407 +0.09(+0.25%)
Jun 20, 2014 35.49 35.49 35.18 35.30 298,592 -0.17(-0.48%)
Jun 19, 2014 35.84 36.07 35.19 35.47 159,858 -0.19(-0.53%)
Jun 18, 2014 36.16 36.33 35.52 35.66 154,212 -0.52(-1.44%)
Jun 17, 2014 35.39 36.20 35.32 36.18 132,419 +0.73(+2.06%)
Jun 16, 2014 35.07 35.46 34.83 35.45 73,069 +0.46(+1.31%)
Jun 13, 2014 34.95 35.05 34.74 34.99 91,819 +0.23(+0.66%)
Jun 12, 2014 35.33 35.38 34.53 34.76 139,949 -0.64(-1.81%)
Jun 11, 2014 35.31 35.77 35.00 35.40 70,377 -0.20(-0.56%)
Jun 10, 2014 33.77 35.89 33.77 35.60 73,812 -0.13(-0.36%)
Jun 06, 2014 35.19 35.74 34.53 35.73 126,582 +0.77(+2.20%)
Jun 05, 2014 34.29 35.00 34.09 34.96 222,500 +0.69(+2.01%)
Jun 04, 2014 34.03 34.37 33.80 34.27 123,671 +0.06(+0.18%)
Jun 03, 2014 34.02 34.32 33.83 34.21 250,157 +0.06(+0.18%)
Jun 02, 2014 34.25 34.34 33.76 34.15 146,332 -0.10(-0.29%)
May 30, 2014 35.36 35.36 34.20 34.25 157,231 -0.99(-2.81%)
May 29, 2014 34.97 35.30 34.63 35.24 138,686 +0.37(+1.06%)
May 28, 2014 34.58 35.22 34.27 34.87 201,696 +0.08(+0.23%)
May 27, 2014 34.43 35.09 34.21 34.79 99,603 +0.60(+1.75%)
May 23, 2014 33.74 34.19 34.19 34.19 106,300 +0.42(+1.24%)
May 22, 2014 33.61 33.85 33.38 33.77 49,875 +0.15(+0.45%)
May 21, 2014 33.65 33.79 33.24 33.62 141,395 +0.25(+0.75%)
May 20, 2014 33.90 33.97 33.06 33.37 260,520 -0.61(-1.80%)
May 19, 2014 33.18 34.10 32.95 33.98 133,176 +0.69(+2.07%)
May 16, 2014 32.96 33.31 32.42 33.29 160,572 +0.27(+0.82%)
May 15, 2014 32.20 33.19 31.63 33.02 263,376 +0.62(+1.91%)
May 14, 2014 33.00 33.00 32.27 32.40 169,377 -0.67(-2.03%)
May 13, 2014 33.46 33.46 33.05 33.07 142,607 -0.38(-1.14%)
May 12, 2014 32.50 33.64 32.50 33.45 126,941 +1.04(+3.21%)
May 09, 2014 31.77 32.58 31.67 32.41 106,064 +0.49(+1.54%)
May 08, 2014 32.64 32.84 31.81 31.92 258,733 -0.83(-2.53%)
May 07, 2014 32.51 32.81 32.25 32.75 292,062 +0.26(+0.78%)
May 06, 2014 32.51 32.75 32.19 32.49 282,620 -0.16(-0.47%)
May 05, 2014 32.46 32.76 32.10 32.65 160,996 -0.13(-0.40%)
May 02, 2014 32.46 33.10 32.31 32.78 421,105 +0.47(+1.45%)
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.