Skip to main content

Blackbaud Inc (NQ: BLKB )

57.47 +0.27 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 22.82 22.84 21.98 21.99 252,135 -0.87(-3.81%)
Sep 28, 2006 23.40 23.50 22.53 22.86 444,890 -0.57(-2.43%)
Sep 27, 2006 23.00 23.44 22.72 23.43 347,762 +0.43(+1.87%)
Sep 26, 2006 23.00 23.02 22.62 23.00 187,998 +0.04(+0.17%)
Sep 25, 2006 22.49 23.10 22.47 22.96 195,685 +0.55(+2.45%)
Sep 22, 2006 22.64 22.99 22.14 22.41 144,356 -0.23(-1.02%)
Sep 21, 2006 23.00 23.35 22.50 22.64 331,381 -0.35(-1.52%)
Sep 20, 2006 22.46 23.06 22.46 22.99 288,205 +0.74(+3.33%)
Sep 19, 2006 22.86 22.86 21.62 22.25 175,097 -0.59(-2.58%)
Sep 18, 2006 22.96 23.00 22.58 22.84 95,916 +0.10(+0.44%)
Sep 15, 2006 22.98 23.03 22.40 22.74 257,361 -0.03(-0.13%)
Sep 14, 2006 22.75 22.96 22.46 22.77 101,177 -0.13(-0.57%)
Sep 13, 2006 22.81 22.94 22.68 22.90 181,465 +0.18(+0.79%)
Sep 12, 2006 22.45 22.86 22.42 22.72 243,318 +0.19(+0.84%)
Sep 11, 2006 22.98 22.99 22.36 22.53 187,392 -0.58(-2.51%)
Sep 08, 2006 22.53 23.14 22.25 23.11 394,102 +0.70(+3.12%)
Sep 07, 2006 23.05 23.17 22.02 22.41 591,900 -0.80(-3.45%)
Sep 06, 2006 23.38 23.79 23.06 23.21 309,249 -0.28(-1.19%)
Sep 05, 2006 23.45 23.55 23.22 23.49 291,991 +0.11(+0.47%)
Sep 01, 2006 23.23 23.50 22.91 23.38 272,892 +0.23(+0.99%)
Aug 31, 2006 22.57 23.21 22.57 23.15 575,410 +0.15(+0.65%)
Aug 30, 2006 22.04 23.09 22.00 23.00 135,003 +0.93(+4.21%)
Aug 29, 2006 22.90 22.96 21.92 22.07 476,251 -0.70(-3.07%)
Aug 28, 2006 22.50 22.96 22.35 22.77 166,510 +0.16(+0.71%)
Aug 25, 2006 22.52 22.74 22.13 22.61 136,331 +0.08(+0.36%)
Aug 24, 2006 22.29 22.61 22.10 22.53 254,218 +0.39(+1.76%)
Aug 23, 2006 22.19 22.29 21.96 22.14 243,018 +0.02(+0.09%)
Aug 22, 2006 21.82 22.14 21.30 22.12 265,884 +0.18(+0.82%)
Aug 21, 2006 21.31 22.01 21.14 21.94 222,925 +0.49(+2.28%)
Aug 18, 2006 21.73 21.80 20.86 21.45 483,133 -0.17(-0.79%)
Aug 17, 2006 21.75 21.94 21.24 21.62 287,023 -0.28(-1.28%)
Aug 16, 2006 22.00 22.29 21.72 21.90 217,204 +0.01(+0.05%)
Aug 15, 2006 21.38 22.01 21.31 21.89 178,211 +0.73(+3.45%)
Aug 14, 2006 20.14 21.50 20.03 21.16 221,721 +1.26(+6.33%)
Aug 11, 2006 20.10 20.32 19.80 19.90 206,401 -0.33(-1.63%)
Aug 10, 2006 21.14 21.20 20.02 20.23 299,218 -1.30(-6.04%)
Aug 09, 2006 21.88 22.23 21.49 21.53 266,761 -0.20(-0.92%)
Aug 08, 2006 20.36 22.42 20.36 21.73 634,747 +1.93(+9.75%)
Aug 07, 2006 20.19 20.22 19.52 19.80 141,762 -0.39(-1.93%)
Aug 04, 2006 21.20 21.64 19.85 20.19 176,984 -0.54(-2.60%)
Aug 03, 2006 20.20 20.80 19.97 20.73 103,981 +0.26(+1.27%)
Aug 02, 2006 20.18 20.77 19.90 20.47 101,118 +0.48(+2.40%)
Aug 01, 2006 20.76 20.77 19.46 19.99 183,002 -0.87(-4.17%)
Jul 31, 2006 21.01 21.29 20.83 20.86 203,551 -0.17(-0.81%)
Jul 28, 2006 20.00 21.31 19.92 21.03 223,691 +1.15(+5.78%)
Jul 27, 2006 20.01 20.69 19.73 19.88 375,746 +0.06(+0.30%)
Jul 26, 2006 19.97 20.18 19.50 19.82 322,163 -0.23(-1.15%)
Jul 25, 2006 19.55 20.40 19.53 20.05 252,616 +0.46(+2.35%)
Jul 24, 2006 18.57 19.65 18.57 19.59 255,667 +1.11(+6.01%)
Jul 21, 2006 19.01 19.05 18.25 18.48 199,673 -0.62(-3.25%)
Jul 20, 2006 19.78 19.89 18.91 19.10 223,270 -0.63(-3.19%)
Jul 19, 2006 18.99 19.89 18.99 19.73 327,273 +0.69(+3.62%)
Jul 18, 2006 19.14 19.34 18.76 19.04 376,473 +0.01(+0.05%)
Jul 17, 2006 19.37 19.82 18.84 19.03 380,761 -0.38(-1.96%)
Jul 14, 2006 20.25 20.61 19.20 19.41 470,578 -0.62(-3.10%)
Jul 13, 2006 20.79 20.98 19.90 20.03 407,678 -0.78(-3.75%)
Jul 12, 2006 21.11 21.57 20.73 20.81 215,390 -0.29(-1.37%)
Jul 11, 2006 21.33 21.33 20.72 21.10 287,391 -0.32(-1.49%)
Jul 10, 2006 21.67 21.91 21.20 21.42 271,751 -0.17(-0.79%)
Jul 07, 2006 21.91 22.04 21.44 21.59 218,739 -0.36(-1.64%)
Jul 06, 2006 22.10 22.28 21.77 21.95 350,397 -0.05(-0.23%)
Jul 05, 2006 22.90 22.99 21.77 22.00 564,930 -0.85(-3.72%)
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.