Blackbaud Inc (NQ: BLKB )

75.02 USD +0.36 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 26.82 27.24 26.82 27.24 156,726 +0.32(+1.19%)
Mar 30, 2011 26.92 27.02 26.70 26.92 149,068 +0.25(+0.94%)
Mar 29, 2011 26.17 26.96 26.16 26.67 260,515 +0.45(+1.72%)
Mar 28, 2011 25.87 26.32 25.82 26.22 239,669 +0.32(+1.24%)
Mar 25, 2011 25.77 26.06 25.48 25.90 187,373 +0.32(+1.25%)
Mar 24, 2011 25.72 25.77 25.39 25.58 132,172 +0.11(+0.43%)
Mar 23, 2011 25.41 25.57 25.04 25.47 144,306 -0.04(-0.16%)
Mar 22, 2011 26.02 26.47 25.46 25.51 113,500 -0.43(-1.66%)
Mar 21, 2011 25.73 26.93 25.56 25.94 106,707 +0.63(+2.49%)
Mar 18, 2011 25.09 25.32 24.86 25.31 295,905 +0.44(+1.77%)
Mar 17, 2011 25.39 25.46 24.86 24.87 118,586 +0.00(+0.00%)
Mar 16, 2011 25.07 25.29 24.84 24.87 157,082 -0.30(-1.19%)
Mar 15, 2011 24.56 25.39 24.56 25.17 186,984 -0.18(-0.71%)
Mar 14, 2011 25.13 25.47 24.85 25.35 133,179 -0.12(-0.47%)
Mar 11, 2011 25.91 26.16 25.43 25.47 183,614 -0.55(-2.11%)
Mar 10, 2011 26.35 26.35 25.74 26.02 158,261 -0.79(-2.95%)
Mar 09, 2011 26.83 26.95 26.64 26.81 93,427 -0.14(-0.52%)
Mar 08, 2011 26.46 27.04 26.20 26.95 115,203 +0.62(+2.35%)
Mar 07, 2011 27.22 27.29 26.12 26.33 142,658 -0.76(-2.81%)
Mar 04, 2011 27.23 27.31 26.32 27.09 186,235 -0.07(-0.26%)
Mar 03, 2011 26.64 27.44 26.64 27.16 244,966 +0.84(+3.19%)
Mar 02, 2011 26.09 26.43 25.98 26.32 158,709 +0.35(+1.35%)
Mar 01, 2011 26.74 26.94 25.89 25.97 225,606 -0.64(-2.41%)
Feb 28, 2011 26.80 26.86 26.32 26.61 109,490 -0.03(-0.11%)
Feb 25, 2011 25.70 26.64 25.70 26.64 167,282 +0.95(+3.70%)
Feb 24, 2011 25.70 25.91 25.30 25.69 151,614 +0.02(+0.08%)
Feb 23, 2011 26.11 26.25 25.53 25.67 167,215 -0.49(-1.87%)
Feb 22, 2011 26.27 26.53 25.89 26.16 166,364 -0.48(-1.80%)
Feb 18, 2011 26.71 26.79 26.48 26.64 207,724 +0.11(+0.41%)
Feb 17, 2011 26.45 26.76 26.38 26.53 190,006 +0.00(+0.00%)
Feb 16, 2011 26.51 26.77 26.23 26.53 181,218 +0.12(+0.45%)
Feb 15, 2011 26.55 26.71 26.11 26.41 158,335 -0.41(-1.53%)
Feb 14, 2011 26.42 26.91 26.40 26.82 143,912 +0.31(+1.17%)
Feb 11, 2011 25.73 26.55 25.73 26.51 127,738 +0.54(+2.08%)
Feb 10, 2011 25.78 26.12 25.64 25.97 107,257 +0.11(+0.43%)
Feb 09, 2011 26.06 26.29 25.57 25.86 144,331 -0.21(-0.81%)
Feb 08, 2011 26.61 26.62 24.42 26.07 353,799 -0.63(-2.36%)
Feb 07, 2011 26.37 26.72 26.05 26.70 183,852 +0.31(+1.17%)
Feb 04, 2011 26.44 26.59 26.22 26.39 150,190 -0.10(-0.38%)
Feb 03, 2011 26.56 26.74 26.21 26.49 88,843 -0.32(-1.19%)
Feb 02, 2011 26.61 27.27 26.61 26.81 133,701 +0.06(+0.22%)
Feb 01, 2011 26.42 26.84 26.12 26.75 272,874 +0.46(+1.75%)
Jan 31, 2011 26.08 26.31 25.66 26.29 155,614 +0.29(+1.12%)
Jan 28, 2011 26.79 26.96 25.90 26.00 175,386 -0.88(-3.27%)
Jan 27, 2011 26.92 27.07 26.66 26.88 72,641 +0.00(+0.00%)
Jan 26, 2011 26.42 27.04 26.22 26.88 165,496 +0.51(+1.93%)
Jan 25, 2011 26.07 26.38 25.74 26.37 115,034 +0.11(+0.42%)
Jan 24, 2011 26.05 26.49 25.98 26.26 94,353 +0.18(+0.69%)
Jan 21, 2011 26.16 26.27 25.86 26.08 180,860 +0.05(+0.19%)
Jan 20, 2011 26.26 26.45 25.83 26.03 99,605 -0.40(-1.51%)
Jan 19, 2011 26.86 27.02 26.32 26.43 127,880 -0.42(-1.56%)
Jan 18, 2011 26.25 26.93 26.24 26.85 129,981 +0.11(+0.41%)
Jan 14, 2011 26.34 26.75 26.12 26.74 113,080 +0.34(+1.29%)
Jan 13, 2011 26.46 26.58 26.17 26.40 79,737 -0.02(-0.08%)
Jan 12, 2011 26.65 26.65 26.25 26.42 105,732 +0.05(+0.19%)
Jan 11, 2011 26.44 26.56 26.18 26.37 68,304 -0.01(-0.04%)
Jan 10, 2011 26.04 26.53 25.84 26.38 85,892 +0.18(+0.69%)
Jan 07, 2011 26.68 26.79 25.72 26.20 92,020 -0.40(-1.50%)
Jan 06, 2011 26.50 26.76 26.38 26.60 111,154 +0.07(+0.26%)
Jan 05, 2011 26.06 26.55 25.99 26.53 110,527 +0.40(+1.53%)
Jan 04, 2011 26.72 26.78 25.79 26.13 127,995 -0.45(-1.69%)
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.