Skip to main content

Blackbaud Inc (NQ: BLKB )

73.41 +0.50 (+0.69%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 21.78 21.78 21.01 21.41 261,994 -0.40(-1.85%)
Dec 28, 2012 21.47 22.78 21.19 21.82 413,873 +0.58(+2.74%)
Dec 27, 2012 21.22 21.37 20.66 21.24 183,582 -0.03(-0.13%)
Dec 26, 2012 21.30 21.58 21.01 21.26 194,404 -0.05(-0.22%)
Dec 24, 2012 21.41 21.41 21.00 21.31 56,026 -0.15(-0.70%)
Dec 21, 2012 21.09 21.47 20.91 21.46 714,605 +0.24(+1.15%)
Dec 20, 2012 21.57 21.67 21.19 21.22 158,647 -0.36(-1.65%)
Dec 19, 2012 21.09 21.79 21.09 21.57 203,229 +0.47(+2.22%)
Dec 18, 2012 20.83 21.25 20.70 21.10 183,673 +0.30(+1.44%)
Dec 17, 2012 20.18 20.80 20.06 20.80 156,518 +0.67(+3.31%)
Dec 14, 2012 19.92 20.34 19.92 20.14 152,771 +0.11(+0.56%)
Dec 13, 2012 19.92 20.05 19.71 20.03 117,872 +0.09(+0.47%)
Dec 12, 2012 19.94 20.25 19.75 19.93 181,650 +0.09(+0.47%)
Dec 11, 2012 19.99 20.13 19.70 19.84 440,086 -0.06(-0.28%)
Dec 10, 2012 20.18 20.32 19.84 19.89 356,058 -0.25(-1.26%)
Dec 07, 2012 20.61 20.61 20.04 20.15 433,467 -0.33(-1.60%)
Dec 06, 2012 20.79 20.85 20.39 20.48 115,670 -0.32(-1.53%)
Dec 05, 2012 20.92 20.98 20.55 20.80 170,722 -0.05(-0.23%)
Dec 04, 2012 20.76 21.01 20.48 20.84 181,268 -0.12(-0.58%)
Nov 30, 2012 21.39 21.39 20.95 20.96 238,300 -0.35(-1.63%)
Nov 29, 2012 21.10 21.38 21.00 21.31 168,821 +0.35(+1.66%)
Nov 28, 2012 20.77 20.97 20.53 20.96 227,856 +0.15(+0.72%)
Nov 27, 2012 20.74 20.90 20.63 20.81 238,509 +0.03(+0.14%)
Nov 26, 2012 20.57 20.79 20.39 20.79 130,333 +0.13(+0.64%)
Nov 23, 2012 20.46 20.73 20.34 20.65 63,302 +0.30(+1.47%)
Nov 21, 2012 20.47 20.51 19.62 20.36 144,339 -0.10(-0.50%)
Nov 20, 2012 20.50 20.59 20.35 20.46 245,789 -0.14(-0.68%)
Nov 19, 2012 20.39 20.60 20.22 20.60 250,216 +0.39(+1.94%)
Nov 16, 2012 19.92 20.29 19.66 20.21 314,025 +0.19(+0.93%)
Nov 15, 2012 19.66 20.04 19.66 20.02 320,295 +0.33(+1.66%)
Nov 14, 2012 20.47 20.47 19.66 19.69 298,801 -0.79(-3.87%)
Nov 13, 2012 20.51 20.64 20.01 20.49 339,242 -0.21(-0.99%)
Nov 12, 2012 20.73 20.85 20.60 20.69 340,758 -0.03(-0.14%)
Nov 09, 2012 20.32 20.79 20.23 20.72 491,400 +0.28(+1.37%)
Nov 08, 2012 20.62 21.03 20.28 20.44 308,455 -0.21(-1.04%)
Nov 07, 2012 20.51 20.79 19.94 20.65 324,036 -0.10(-0.49%)
Nov 06, 2012 20.65 20.97 20.59 20.76 178,350 +0.18(+0.86%)
Nov 05, 2012 20.49 20.64 20.25 20.58 164,604 +0.11(+0.55%)
Nov 02, 2012 21.27 21.44 20.39 20.47 275,105 -0.78(-3.69%)
Nov 01, 2012 22.27 22.28 20.98 21.25 731,391 -0.93(-4.21%)
Oct 31, 2012 21.97 22.33 21.64 22.18 138,538 +0.18(+0.81%)
Oct 26, 2012 22.34 22.01 22.01 22.01 157,288 -0.27(-1.22%)
Oct 25, 2012 22.68 22.93 22.20 22.28 238,725 -0.20(-0.87%)
Oct 24, 2012 22.66 22.86 22.23 22.47 123,622 +0.00(+0.00%)
Oct 23, 2012 22.17 22.54 22.17 22.47 211,999 +0.07(+0.33%)
Oct 19, 2012 22.17 22.57 21.81 22.40 330,857 +0.08(+0.38%)
Oct 18, 2012 22.46 22.74 22.24 22.32 134,872 -0.24(-1.08%)
Oct 17, 2012 22.98 22.98 22.44 22.56 130,214 -0.45(-1.95%)
Oct 16, 2012 22.61 23.13 22.61 23.01 144,592 +0.48(+2.11%)
Oct 15, 2012 22.55 22.74 22.37 22.53 125,922 +0.03(+0.12%)
Oct 12, 2012 22.55 22.81 22.42 22.50 105,186 -0.07(-0.33%)
Oct 11, 2012 22.59 22.79 22.40 22.58 163,435 +0.17(+0.75%)
Oct 10, 2012 22.38 22.48 22.17 22.41 145,504 +0.00(+0.00%)
Oct 09, 2012 22.38 22.52 22.18 22.41 192,143 +0.01(+0.04%)
Oct 08, 2012 22.50 22.52 22.28 22.40 85,289 -0.19(-0.83%)
Oct 05, 2012 22.91 22.98 22.54 22.59 164,192 -0.30(-1.30%)
Oct 04, 2012 23.01 23.01 22.44 22.88 137,948 -0.08(-0.37%)
Oct 03, 2012 22.92 23.22 22.73 22.97 203,253 +0.09(+0.41%)
Oct 02, 2012 22.56 22.91 22.11 22.88 429,503 +0.48(+2.13%)
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.