Skip to main content

Blackbaud Inc (NQ: BLKB )

73.96 +1.05 (+1.44%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 24.93 24.96 24.25 24.50 146,715 -0.27(-1.10%)
May 23, 2011 24.95 25.23 24.75 24.77 155,817 -0.69(-2.71%)
May 20, 2011 25.63 25.71 24.67 25.46 184,755 -0.35(-1.37%)
May 19, 2011 26.03 26.10 25.56 25.82 144,136 +0.03(+0.11%)
May 18, 2011 25.63 26.11 25.43 25.79 139,678 +0.21(+0.82%)
May 17, 2011 25.43 25.73 25.23 25.58 126,033 -0.07(-0.28%)
May 16, 2011 25.99 26.23 25.65 25.65 160,324 -0.60(-2.28%)
May 13, 2011 26.70 26.86 26.19 26.25 228,644 -0.59(-2.20%)
May 12, 2011 26.89 27.29 26.58 26.84 271,597 -0.12(-0.44%)
May 11, 2011 27.24 27.61 26.71 26.96 245,181 -0.29(-1.07%)
May 10, 2011 25.06 27.52 23.51 27.25 376,438 +2.82(+11.57%)
May 09, 2011 23.80 24.64 23.78 24.43 165,447 +0.53(+2.20%)
May 06, 2011 24.29 24.34 23.77 23.90 92,232 -0.03(-0.11%)
May 05, 2011 24.00 24.59 23.82 23.93 128,277 -0.22(-0.90%)
May 04, 2011 24.44 24.54 23.96 24.14 123,590 -0.31(-1.26%)
May 03, 2011 24.76 24.93 24.22 24.45 123,825 -0.35(-1.39%)
May 02, 2011 24.93 25.27 24.77 24.80 100,185 -0.33(-1.30%)
Apr 29, 2011 25.13 25.35 24.88 25.13 121,119 +0.13(+0.51%)
Apr 28, 2011 24.85 25.04 24.73 25.00 81,206 +0.05(+0.22%)
Apr 27, 2011 24.64 24.94 24.54 24.94 97,702 +0.26(+1.07%)
Apr 26, 2011 24.28 24.76 24.13 24.68 196,327 +0.50(+2.07%)
Apr 25, 2011 24.24 24.29 23.99 24.18 137,853 -0.04(-0.15%)
Apr 21, 2011 24.13 24.23 24.02 24.22 129,851 +0.33(+1.37%)
Apr 20, 2011 23.68 24.03 23.68 23.89 114,312 +0.57(+2.45%)
Apr 19, 2011 23.76 23.80 23.18 23.32 143,650 -0.30(-1.27%)
Apr 18, 2011 23.72 23.73 23.34 23.62 126,515 -0.52(-2.15%)
Apr 15, 2011 23.95 24.17 23.73 24.14 186,858 +0.05(+0.23%)
Apr 14, 2011 23.84 24.10 23.55 24.08 160,044 -0.04(-0.15%)
Apr 13, 2011 24.23 24.31 23.93 24.12 128,441 +0.01(+0.04%)
Apr 12, 2011 24.43 24.60 24.11 24.11 122,452 -0.50(-2.03%)
Apr 11, 2011 24.64 24.85 24.44 24.61 106,223 -0.06(-0.26%)
Apr 08, 2011 25.10 25.10 24.51 24.67 113,933 -0.22(-0.88%)
Apr 07, 2011 25.02 25.14 24.70 24.89 145,532 -0.08(-0.33%)
Apr 06, 2011 25.16 25.19 24.84 24.97 87,848 +0.02(+0.07%)
Apr 05, 2011 24.84 25.10 24.68 24.95 143,940 +0.04(+0.15%)
Apr 04, 2011 25.17 25.31 24.79 24.92 121,091 -0.11(-0.44%)
Apr 01, 2011 24.87 25.20 24.67 25.03 180,474 +0.28(+1.14%)
Mar 31, 2011 24.36 24.74 24.36 24.74 172,534 +0.29(+1.19%)
Mar 30, 2011 24.45 24.54 24.25 24.45 164,103 +0.23(+0.94%)
Mar 29, 2011 23.77 24.49 23.76 24.23 286,791 +0.41(+1.72%)
Mar 28, 2011 23.50 23.91 23.45 23.82 263,843 +0.29(+1.24%)
Mar 25, 2011 23.41 23.67 23.15 23.53 206,272 +0.29(+1.25%)
Mar 24, 2011 23.36 23.41 23.06 23.24 145,503 +0.10(+0.43%)
Mar 23, 2011 23.08 23.23 22.75 23.14 158,861 -0.04(-0.16%)
Mar 22, 2011 23.64 24.04 23.13 23.17 124,948 -0.39(-1.66%)
Mar 21, 2011 23.37 24.46 23.22 23.56 117,469 +0.57(+2.49%)
Mar 18, 2011 22.79 23.00 22.58 22.99 325,751 +0.40(+1.77%)
Mar 17, 2011 23.06 23.13 22.58 22.59 130,547 +0.00(+0.00%)
Mar 16, 2011 22.77 22.97 22.56 22.59 172,926 -0.27(-1.19%)
Mar 15, 2011 22.31 23.06 22.31 22.86 205,844 -0.16(-0.71%)
Mar 14, 2011 22.83 23.14 22.57 23.03 146,612 -0.11(-0.47%)
Mar 11, 2011 23.54 23.76 23.10 23.14 202,134 -0.50(-2.11%)
Mar 10, 2011 23.94 23.94 23.38 23.64 174,223 -0.72(-2.95%)
Mar 09, 2011 24.37 24.48 24.20 24.35 102,850 -0.13(-0.52%)
Mar 08, 2011 24.04 24.56 23.80 24.48 126,822 +0.56(+2.35%)
Mar 07, 2011 24.73 24.79 23.73 23.92 157,047 -0.69(-2.81%)
Mar 04, 2011 24.74 24.81 23.91 24.61 205,019 -0.06(-0.26%)
Mar 03, 2011 24.20 24.93 24.20 24.67 269,674 +0.76(+3.19%)
Mar 02, 2011 23.70 24.01 23.60 23.91 174,717 +0.32(+1.35%)
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.