Skip to main content

Blackbaud Inc (NQ: BLKB )

74.08 +1.17 (+1.60%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 21.25 21.91 21.12 21.54 232,532 +0.29(+1.38%)
Mar 28, 2008 21.35 21.79 21.20 21.24 173,502 -0.19(-0.87%)
Mar 27, 2008 22.52 22.52 21.38 21.43 418,592 -1.10(-4.88%)
Mar 26, 2008 22.52 22.53 21.98 22.53 371,871 -0.14(-0.63%)
Mar 25, 2008 22.60 22.88 22.46 22.67 234,028 +0.12(+0.51%)
Mar 24, 2008 22.13 22.74 22.13 22.56 293,129 +0.47(+2.13%)
Mar 21, 2008 21.59 22.16 20.98 22.09 903,080 +0.00(+0.00%)
Mar 20, 2008 21.59 22.16 20.98 22.09 903,548 +0.73(+3.41%)
Mar 19, 2008 22.03 22.32 21.36 21.36 303,705 -0.56(-2.55%)
Mar 18, 2008 21.17 22.07 20.88 21.92 429,902 +1.16(+5.60%)
Mar 17, 2008 20.48 21.15 20.07 20.76 481,111 +0.15(+0.73%)
Mar 14, 2008 21.48 21.48 20.03 20.61 815,736 -0.68(-3.21%)
Mar 13, 2008 21.51 21.80 20.98 21.29 976,790 -0.51(-2.32%)
Mar 12, 2008 22.00 22.10 21.69 21.79 659,223 -0.24(-1.09%)
Mar 11, 2008 22.52 23.00 21.87 22.03 1,019,269 +0.00(+0.00%)
Mar 10, 2008 22.18 22.32 21.95 22.03 205,923 -0.03(-0.12%)
Mar 07, 2008 21.59 22.34 21.59 22.06 231,993 +0.24(+1.10%)
Mar 06, 2008 22.26 22.65 21.77 21.82 253,730 -0.53(-2.38%)
Mar 05, 2008 22.47 22.69 22.23 22.35 325,675 +0.04(+0.16%)
Mar 04, 2008 22.26 22.60 22.21 22.32 337,744 -0.09(-0.40%)
Mar 03, 2008 22.73 22.87 22.18 22.41 449,458 -0.78(-3.37%)
Feb 29, 2008 21.91 23.44 21.75 23.19 837,607 +1.25(+5.70%)
Feb 28, 2008 21.41 22.01 21.24 21.94 435,490 +0.43(+2.02%)
Feb 27, 2008 21.43 21.79 21.09 21.50 567,926 -0.19(-0.86%)
Feb 26, 2008 21.28 21.91 21.28 21.69 391,863 +0.30(+1.41%)
Feb 25, 2008 21.01 21.58 20.95 21.39 388,110 +0.43(+2.03%)
Feb 22, 2008 21.23 21.37 20.45 20.96 488,448 -0.23(-1.09%)
Feb 21, 2008 22.23 22.36 20.93 21.19 662,791 -0.98(-4.40%)
Feb 20, 2008 22.01 22.58 21.87 22.17 293,345 +0.05(+0.24%)
Feb 19, 2008 22.89 23.13 22.00 22.11 379,146 -0.43(-1.89%)
Feb 18, 2008 23.47 23.99 22.20 22.54 511,658 +0.00(+0.00%)
Feb 15, 2008 23.47 23.99 22.20 22.54 511,658 -1.15(-4.87%)
Feb 14, 2008 23.95 23.99 23.27 23.69 308,763 -0.17(-0.71%)
Feb 13, 2008 23.51 23.99 23.51 23.86 275,103 +0.54(+2.32%)
Feb 12, 2008 23.27 23.76 22.97 23.32 234,372 +0.11(+0.46%)
Feb 11, 2008 22.97 23.40 22.52 23.21 254,580 +0.21(+0.93%)
Feb 08, 2008 23.77 24.17 22.91 23.00 455,018 -0.64(-2.70%)
Feb 07, 2008 23.60 24.03 23.31 23.64 494,569 -0.04(-0.15%)
Feb 06, 2008 23.76 24.20 23.45 23.68 426,012 +0.15(+0.64%)
Feb 05, 2008 23.84 24.38 23.48 23.52 214,968 -0.84(-3.46%)
Feb 04, 2008 24.54 25.34 24.33 24.37 299,595 -0.19(-0.76%)
Feb 01, 2008 24.69 25.25 24.04 24.55 229,372 +0.01(+0.04%)
Jan 31, 2008 22.81 24.56 22.66 24.54 394,387 +1.45(+6.26%)
Jan 30, 2008 23.02 23.92 23.00 23.10 303,765 -0.13(-0.57%)
Jan 29, 2008 23.05 23.52 22.98 23.23 303,387 +0.36(+1.59%)
Jan 28, 2008 22.69 22.89 22.40 22.87 321,939 +0.08(+0.35%)
Jan 25, 2008 23.99 24.04 22.68 22.79 511,490 -1.06(-4.43%)
Jan 24, 2008 24.55 25.01 23.72 23.84 679,004 -0.53(-2.18%)
Jan 23, 2008 22.67 24.42 22.08 24.38 428,893 +1.21(+5.21%)
Jan 22, 2008 22.89 24.01 22.89 23.17 235,968 -0.62(-2.61%)
Jan 21, 2008 22.82 24.26 22.82 23.79 505,078 +0.00(+0.00%)
Jan 18, 2008 22.82 24.26 22.82 23.79 505,078 +0.93(+4.07%)
Jan 17, 2008 22.76 23.30 22.58 22.86 262,145 +0.14(+0.62%)
Jan 16, 2008 22.30 23.55 22.30 22.72 366,963 +0.30(+1.35%)
Jan 15, 2008 22.30 22.99 22.20 22.42 307,784 -0.45(-1.98%)
Jan 14, 2008 22.54 23.37 22.24 22.87 175,243 +0.52(+2.34%)
Jan 11, 2008 22.93 23.06 22.26 22.34 148,596 -0.72(-3.12%)
Jan 10, 2008 23.12 23.38 22.51 23.06 423,966 -0.37(-1.59%)
Jan 09, 2008 22.85 23.55 22.53 23.44 259,570 +0.55(+2.40%)
Jan 08, 2008 24.10 24.52 22.87 22.89 208,049 -1.14(-4.76%)
Jan 07, 2008 23.45 24.63 23.44 24.03 258,812 +0.64(+2.73%)
Jan 04, 2008 23.92 24.26 23.25 23.39 166,038 -0.81(-3.34%)
Jan 03, 2008 24.57 24.80 23.99 24.20 209,872 -0.42(-1.69%)
Jan 02, 2008 24.50 24.84 23.92 24.62 254,261 -0.26(-1.03%)
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.