Blackbaud Inc (NQ: BLKB )

77.51 USD UNCHANGED
Streaming Delayed Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 23.20 23.74 23.17 23.69 416,914 +0.49(+2.11%)
May 30, 2007 23.00 23.39 22.92 23.20 786,622 +0.06(+0.26%)
May 29, 2007 22.58 23.25 22.51 23.14 372,426 +0.64(+2.84%)
May 25, 2007 22.79 23.01 22.39 22.50 186,173 -0.28(-1.23%)
May 24, 2007 23.22 23.45 22.61 22.78 416,007 -0.51(-2.19%)
May 23, 2007 24.11 24.11 23.15 23.29 344,245 -0.74(-3.08%)
May 22, 2007 24.07 24.13 23.48 24.03 582,464 -0.10(-0.41%)
May 21, 2007 23.72 24.17 23.44 24.13 606,103 +0.58(+2.46%)
May 18, 2007 23.56 23.79 23.36 23.55 517,659 -0.01(-0.04%)
May 17, 2007 24.24 24.24 23.36 23.56 643,575 -0.66(-2.73%)
May 16, 2007 24.07 24.25 23.89 24.22 338,424 +0.18(+0.75%)
May 15, 2007 24.56 24.78 23.99 24.04 318,704 -0.53(-2.16%)
May 14, 2007 24.94 24.94 24.47 24.57 220,061 -0.34(-1.36%)
May 11, 2007 24.79 24.99 24.48 24.91 222,196 +0.34(+1.38%)
May 10, 2007 25.18 25.34 24.50 24.57 495,600 -0.41(-1.64%)
May 09, 2007 24.08 25.20 24.00 24.98 417,972 +0.74(+3.05%)
May 08, 2007 24.52 24.52 23.90 24.24 520,458 -0.44(-1.78%)
May 07, 2007 25.26 25.48 24.42 24.68 917,177 -0.61(-2.41%)
May 04, 2007 25.01 26.30 24.95 25.29 1,984,360 +3.67(+16.98%)
May 03, 2007 21.57 21.81 21.34 21.62 503,583 +0.05(+0.23%)
May 02, 2007 21.50 21.76 21.46 21.57 512,912 +0.00(+0.00%)
May 01, 2007 22.06 22.11 21.46 21.57 416,388 -0.51(-2.31%)
Apr 30, 2007 22.50 22.50 22.03 22.08 380,542 -0.34(-1.52%)
Apr 27, 2007 22.56 22.80 22.38 22.42 223,839 -0.25(-1.10%)
Apr 26, 2007 22.70 22.81 22.57 22.67 396,747 -0.03(-0.13%)
Apr 25, 2007 22.70 22.88 22.49 22.70 568,372 +0.10(+0.44%)
Apr 24, 2007 22.89 23.00 22.42 22.60 354,687 -0.29(-1.27%)
Apr 23, 2007 22.87 23.05 22.76 22.89 267,277 -0.03(-0.13%)
Apr 20, 2007 23.18 23.21 22.91 22.92 292,200 +0.00(+0.00%)
Apr 19, 2007 23.17 23.36 22.76 22.92 233,250 -0.29(-1.25%)
Apr 18, 2007 23.32 23.47 23.17 23.21 149,635 -0.25(-1.07%)
Apr 17, 2007 23.32 23.49 22.91 23.46 447,100 +0.11(+0.47%)
Apr 16, 2007 22.72 23.61 22.69 23.35 546,829 +0.66(+2.91%)
Apr 13, 2007 22.85 22.99 22.66 22.69 615,844 -0.22(-0.96%)
Apr 12, 2007 22.82 23.05 22.75 22.91 490,374 -0.01(-0.04%)
Apr 11, 2007 23.21 23.25 22.70 22.92 566,128 -0.24(-1.04%)
Apr 10, 2007 23.17 23.40 23.07 23.16 182,026 -0.01(-0.04%)
Apr 09, 2007 23.13 23.30 23.11 23.17 206,863 -0.04(-0.17%)
Apr 05, 2007 22.97 23.51 22.85 23.21 286,870 +0.28(+1.22%)
Apr 04, 2007 23.50 23.50 22.46 22.93 859,913 -0.66(-2.80%)
Apr 03, 2007 23.58 23.59 23.22 23.59 505,685 +0.20(+0.86%)
Apr 02, 2007 23.26 24.13 23.07 23.39 944,899 -1.03(-4.22%)
Mar 30, 2007 24.54 24.67 24.08 24.42 342,773 -0.19(-0.77%)
Mar 29, 2007 24.30 24.61 24.11 24.61 569,873 +0.40(+1.65%)
Mar 28, 2007 23.46 24.51 23.39 24.21 6,847,570 +1.89(+8.47%)
Mar 27, 2007 22.85 22.85 22.32 22.32 250,222 -0.65(-2.83%)
Mar 26, 2007 22.95 22.98 22.70 22.97 155,307 -0.01(-0.04%)
Mar 23, 2007 23.04 23.15 22.76 22.98 188,638 -0.14(-0.61%)
Mar 22, 2007 23.59 23.65 22.95 23.12 267,772 -0.40(-1.70%)
Mar 21, 2007 22.59 23.60 22.51 23.52 270,380 +0.98(+4.35%)
Mar 20, 2007 22.08 22.62 22.08 22.54 254,053 +0.39(+1.76%)
Mar 19, 2007 22.21 22.48 22.01 22.15 188,920 -0.05(-0.23%)
Mar 16, 2007 22.78 22.90 22.15 22.20 451,751 -0.59(-2.59%)
Mar 15, 2007 22.70 22.87 22.52 22.79 221,173 +0.13(+0.57%)
Mar 14, 2007 22.42 22.85 22.33 22.66 165,830 +0.19(+0.85%)
Mar 13, 2007 22.67 22.82 22.43 22.47 355,336 -0.20(-0.88%)
Mar 12, 2007 22.65 22.94 22.56 22.67 250,420 -0.05(-0.22%)
Mar 09, 2007 22.88 22.94 22.58 22.72 193,616 +0.06(+0.26%)
Mar 08, 2007 22.89 23.00 22.59 22.66 145,642 +0.00(+0.00%)
Mar 07, 2007 22.60 22.84 22.56 22.66 242,661 -0.03(-0.13%)
Mar 06, 2007 22.36 22.93 22.36 22.69 230,082 +0.49(+2.21%)
Mar 05, 2007 22.43 22.69 22.17 22.20 383,109 -0.30(-1.33%)
Mar 02, 2007 22.87 22.88 22.30 22.50 393,027 -0.56(-2.43%)
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.