Blackbaud Inc (NQ: BLKB )

72.74 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2007 22.75 23.22 22.50 23.06 255,850 +0.18(+0.79%)
Feb 28, 2007 22.84 23.05 22.49 22.88 575,010 -0.01(-0.04%)
Feb 27, 2007 22.91 23.12 22.78 22.89 598,571 -0.42(-1.80%)
Feb 26, 2007 23.07 23.36 22.97 23.31 177,433 +0.14(+0.60%)
Feb 23, 2007 23.37 23.52 23.08 23.17 189,166 -0.26(-1.11%)
Feb 22, 2007 23.64 23.88 23.16 23.43 171,195 -0.26(-1.10%)
Feb 21, 2007 23.90 23.90 23.45 23.69 290,085 -0.40(-1.66%)
Feb 20, 2007 23.34 24.33 23.05 24.09 250,097 +0.69(+2.95%)
Feb 16, 2007 23.67 23.71 23.26 23.40 206,642 -0.26(-1.10%)
Feb 15, 2007 24.10 24.10 23.58 23.66 125,492 -0.39(-1.62%)
Feb 14, 2007 23.69 24.47 23.69 24.05 247,262 +0.33(+1.39%)
Feb 13, 2007 23.55 23.82 23.55 23.72 261,157 +0.18(+0.76%)
Feb 12, 2007 23.21 23.61 23.09 23.54 318,057 +0.35(+1.51%)
Feb 09, 2007 23.72 23.72 23.07 23.19 346,034 -0.66(-2.77%)
Feb 08, 2007 23.07 23.85 23.01 23.85 383,388 +0.70(+3.02%)
Feb 07, 2007 22.64 23.33 22.63 23.15 529,481 +0.61(+2.71%)
Feb 06, 2007 22.72 23.05 22.27 22.54 412,474 -0.69(-2.97%)
Feb 05, 2007 23.55 23.98 23.08 23.23 448,112 -0.20(-0.85%)
Feb 02, 2007 23.65 23.93 23.19 23.43 415,013 -0.21(-0.89%)
Feb 01, 2007 23.99 24.01 23.54 23.64 169,610 -0.33(-1.38%)
Jan 31, 2007 23.34 24.53 23.30 23.97 546,300 +0.52(+2.22%)
Jan 30, 2007 23.20 23.46 23.15 23.45 153,391 +0.23(+0.99%)
Jan 29, 2007 22.86 23.35 22.86 23.22 306,968 +0.23(+1.00%)
Jan 26, 2007 22.95 23.21 22.89 22.99 411,092 -0.01(-0.04%)
Jan 25, 2007 23.98 23.98 22.90 23.00 451,265 -0.99(-4.13%)
Jan 24, 2007 23.48 24.06 23.47 23.99 287,075 +0.41(+1.74%)
Jan 23, 2007 23.24 23.82 23.14 23.58 417,644 +0.26(+1.11%)
Jan 22, 2007 23.15 23.45 23.02 23.32 465,874 +0.08(+0.34%)
Jan 19, 2007 23.31 23.62 23.18 23.24 556,743 -0.12(-0.51%)
Jan 18, 2007 23.20 23.48 22.98 23.36 1,812,912 +0.91(+4.05%)
Jan 17, 2007 22.17 22.55 20.30 22.45 3,326,099 -2.45(-9.84%)
Jan 16, 2007 25.05 25.40 24.67 24.90 265,188 -0.10(-0.40%)
Jan 12, 2007 24.94 25.30 24.88 25.00 216,622 +0.00(+0.00%)
Jan 11, 2007 24.84 25.39 24.84 25.00 425,519 +0.10(+0.40%)
Jan 10, 2007 24.88 25.00 24.62 24.90 207,247 -0.21(-0.84%)
Jan 09, 2007 25.77 25.80 24.25 25.11 529,853 -0.73(-2.83%)
Jan 08, 2007 25.76 26.20 25.59 25.84 180,672 +0.07(+0.27%)
Jan 05, 2007 26.20 26.20 25.55 25.77 251,210 -0.58(-2.20%)
Jan 04, 2007 26.28 26.42 25.57 26.35 287,534 -0.03(-0.11%)
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.