Blackbaud Inc (NQ: BLKB )

73.60 USD -0.99 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 21.91 22.48 21.71 21.77 156,121 -0.08(-0.37%)
Jun 29, 2010 21.99 22.30 21.63 21.85 277,265 -0.10(-0.46%)
Jun 25, 2010 22.13 22.26 21.85 21.95 337,819 -0.02(-0.09%)
Jun 24, 2010 21.55 22.22 21.55 21.97 174,094 +0.25(+1.15%)
Jun 23, 2010 21.96 22.10 21.70 21.72 133,098 -0.22(-1.00%)
Jun 22, 2010 22.15 22.74 21.91 21.94 161,879 -0.21(-0.95%)
Jun 21, 2010 22.36 22.68 21.98 22.15 194,695 +0.00(+0.00%)
Jun 18, 2010 22.09 22.50 21.94 22.15 406,600 -0.21(-0.94%)
Jun 17, 2010 22.49 22.74 22.29 22.36 204,426 -0.17(-0.75%)
Jun 16, 2010 22.89 22.89 22.50 22.53 168,411 -0.50(-2.17%)
Jun 15, 2010 22.27 23.14 22.14 23.03 145,620 +0.85(+3.83%)
Jun 14, 2010 22.44 22.60 22.14 22.18 112,662 -0.04(-0.18%)
Jun 11, 2010 21.64 22.23 21.64 22.22 144,622 +0.24(+1.09%)
Jun 10, 2010 21.88 22.00 21.63 21.98 154,873 +0.48(+2.23%)
Jun 09, 2010 21.74 21.94 20.79 21.50 168,747 +0.00(+0.00%)
Jun 08, 2010 21.54 21.54 21.06 21.50 148,200 +0.11(+0.51%)
Jun 07, 2010 22.05 22.10 21.36 21.39 179,169 -0.49(-2.24%)
Jun 04, 2010 22.41 22.66 21.83 21.88 278,369 -1.10(-4.79%)
Jun 03, 2010 22.53 23.09 22.11 22.98 142,748 +0.44(+1.95%)
Jun 02, 2010 22.06 22.61 21.86 22.54 241,089 +0.66(+3.02%)
Jun 01, 2010 22.31 22.62 21.87 21.88 289,298 -0.67(-2.97%)
May 28, 2010 22.81 22.77 22.29 22.55 161,374 -0.26(-1.14%)
May 27, 2010 22.94 22.94 22.50 22.81 254,029 +0.29(+1.29%)
May 26, 2010 22.27 22.82 22.13 22.52 301,843 +0.29(+1.30%)
May 25, 2010 21.63 22.36 21.38 22.23 268,963 +0.07(+0.32%)
May 24, 2010 22.23 22.54 21.84 22.16 133,626 -0.03(-0.14%)
May 21, 2010 21.86 22.51 21.70 22.19 279,357 -0.12(-0.54%)
May 20, 2010 22.14 23.20 22.06 22.31 314,029 -0.94(-4.04%)
May 19, 2010 23.31 23.58 22.83 23.25 143,010 -0.18(-0.77%)
May 18, 2010 24.04 24.04 23.36 23.43 165,657 -0.31(-1.31%)
May 17, 2010 23.49 23.75 22.87 23.74 219,023 +0.40(+1.71%)
May 14, 2010 23.45 23.46 23.01 23.34 265,525 -0.22(-0.93%)
May 13, 2010 23.60 24.05 23.49 23.56 270,691 -0.18(-0.76%)
May 12, 2010 22.71 23.77 22.62 23.74 163,673 +1.14(+5.04%)
May 11, 2010 22.69 23.04 22.00 22.60 139,890 +0.02(+0.09%)
May 10, 2010 22.41 22.60 22.22 22.58 213,748 +1.11(+5.17%)
May 07, 2010 21.86 22.14 20.80 21.47 237,524 -0.54(-2.45%)
May 06, 2010 22.40 22.76 20.80 22.01 257,752 -0.46(-2.05%)
May 05, 2010 22.54 23.02 22.44 22.47 284,885 -0.48(-2.09%)
May 04, 2010 23.41 23.41 22.68 22.95 291,115 -0.81(-3.41%)
May 03, 2010 23.23 23.97 23.12 23.76 343,386 +0.71(+3.08%)
Apr 30, 2010 23.88 24.03 23.04 23.05 280,202 -0.89(-3.72%)
Apr 29, 2010 23.18 24.03 22.81 23.94 470,604 +0.89(+3.86%)
Apr 28, 2010 24.86 25.19 22.40 23.05 668,858 -2.59(-10.10%)
Apr 27, 2010 25.80 26.05 25.58 25.64 152,086 -0.35(-1.35%)
Apr 26, 2010 25.89 26.29 25.66 25.99 146,649 -0.01(-0.04%)
Apr 23, 2010 26.47 26.50 25.93 26.00 140,362 -0.40(-1.52%)
Apr 22, 2010 26.53 26.60 26.24 26.40 289,552 -0.47(-1.75%)
Apr 21, 2010 26.52 26.93 26.52 26.87 135,620 +0.30(+1.13%)
Apr 20, 2010 26.07 26.57 26.07 26.57 105,915 +0.53(+2.04%)
Apr 19, 2010 25.96 26.07 25.59 26.04 128,902 +0.04(+0.15%)
Apr 16, 2010 26.29 26.50 25.96 26.00 160,766 -0.29(-1.10%)
Apr 15, 2010 26.14 26.35 26.05 26.29 80,915 +0.15(+0.57%)
Apr 14, 2010 25.45 26.15 25.38 26.14 206,873 +0.86(+3.40%)
Apr 13, 2010 25.00 25.30 24.90 25.28 64,328 +0.22(+0.88%)
Apr 12, 2010 24.79 25.06 24.50 25.06 148,271 +0.34(+1.38%)
Apr 09, 2010 24.92 24.92 24.43 24.72 114,784 -0.13(-0.52%)
Apr 08, 2010 24.52 25.01 24.32 24.85 113,364 +0.17(+0.69%)
Apr 07, 2010 25.40 25.42 24.42 24.68 323,257 -0.82(-3.22%)
Apr 06, 2010 25.44 25.55 25.32 25.50 70,234 -0.12(-0.47%)
Apr 05, 2010 25.05 25.65 24.91 25.62 100,163 +0.58(+2.32%)
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.