Blackbaud Inc (NQ: BLKB )

69.58 USD +1.65 (+2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 37.70 37.65 37.65 37.65 142,100 +0.05(+0.13%)
Dec 30, 2013 37.63 37.76 37.22 37.60 163,578 -0.03(-0.08%)
Dec 27, 2013 37.60 37.85 37.29 37.63 168,320 +0.19(+0.51%)
Dec 26, 2013 37.27 37.67 36.85 37.44 185,361 +0.30(+0.81%)
Dec 24, 2013 37.27 37.64 36.93 37.14 77,291 -0.18(-0.48%)
Dec 23, 2013 36.93 37.35 36.71 37.32 185,731 +0.56(+1.52%)
Dec 20, 2013 35.86 36.85 35.37 36.76 452,041 +1.07(+3.00%)
Dec 19, 2013 35.43 36.02 35.31 35.69 136,612 +0.25(+0.71%)
Dec 18, 2013 34.94 35.50 34.51 35.44 187,096 +0.50(+1.43%)
Dec 17, 2013 34.13 35.06 34.06 34.94 393,531 +0.79(+2.31%)
Dec 16, 2013 34.17 34.64 33.95 34.15 648,248 +0.08(+0.23%)
Dec 13, 2013 34.50 34.52 34.00 34.07 220,769 -0.30(-0.87%)
Dec 12, 2013 34.54 34.88 34.10 34.37 274,485 -0.22(-0.64%)
Dec 11, 2013 35.35 35.43 34.45 34.59 218,323 -0.70(-1.98%)
Dec 10, 2013 35.47 35.83 35.21 35.29 143,754 -0.34(-0.95%)
Dec 09, 2013 36.14 36.18 35.29 35.63 119,108 -0.44(-1.22%)
Dec 06, 2013 36.03 36.40 35.75 36.07 0 +0.41(+1.15%)
Dec 05, 2013 35.60 36.07 35.17 35.66 0 +0.06(+0.17%)
Dec 04, 2013 35.10 35.78 34.87 35.60 0 +0.28(+0.79%)
Dec 03, 2013 35.66 36.35 35.29 35.32 309,154 -0.46(-1.29%)
Dec 02, 2013 36.12 36.19 35.49 35.78 87,136 -0.39(-1.08%)
Nov 29, 2013 36.10 36.25 35.91 36.17 0 +0.16(+0.44%)
Nov 27, 2013 36.16 36.23 35.75 36.01 0 -0.06(-0.17%)
Nov 26, 2013 35.70 36.36 35.55 36.07 0 +0.35(+0.98%)
Nov 25, 2013 36.04 36.14 35.67 35.72 243,573 -0.43(-1.19%)
Nov 22, 2013 36.00 36.25 35.78 36.15 0 +0.10(+0.28%)
Nov 21, 2013 35.58 36.27 35.58 36.05 230,255 +0.51(+1.43%)
Nov 20, 2013 35.72 35.98 35.39 35.54 0 -0.19(-0.53%)
Nov 19, 2013 35.78 36.15 35.58 35.73 149,746 -0.14(-0.39%)
Nov 18, 2013 35.97 36.21 35.71 35.87 0 -0.13(-0.36%)
Nov 15, 2013 35.99 36.05 35.74 36.00 0 +0.15(+0.42%)
Nov 14, 2013 36.00 36.04 35.50 35.85 95,456 +0.00(+0.00%)
Nov 12, 2013 35.17 36.12 35.17 35.85 0 +0.17(+0.48%)
Nov 11, 2013 35.26 35.91 35.10 35.68 0 +0.20(+0.56%)
Nov 08, 2013 33.88 35.99 33.88 35.48 0 +0.89(+2.57%)
Nov 07, 2013 35.83 35.83 34.47 34.59 128,221 -1.11(-3.11%)
Nov 06, 2013 35.63 36.09 35.39 35.70 109,763 +0.13(+0.37%)
Nov 05, 2013 35.80 35.95 35.40 35.57 129,354 -0.30(-0.84%)
Nov 04, 2013 35.70 36.13 35.65 35.87 321,080 +0.27(+0.76%)
Nov 01, 2013 35.93 35.94 34.70 35.60 0 -0.40(-1.11%)
Oct 31, 2013 35.21 36.15 34.77 36.00 0 +0.70(+1.98%)
Oct 30, 2013 42.23 42.23 35.21 35.30 732,545 -6.70(-15.95%)
Oct 29, 2013 40.88 42.18 40.88 42.00 0 +1.33(+3.27%)
Oct 28, 2013 41.42 41.65 40.31 40.67 0 -0.73(-1.76%)
Oct 25, 2013 41.75 41.75 41.20 41.40 0 -0.22(-0.53%)
Oct 24, 2013 41.45 41.70 41.24 41.62 77,773 +0.36(+0.87%)
Oct 23, 2013 40.87 41.53 40.53 41.26 88,896 +0.16(+0.39%)
Oct 22, 2013 40.71 41.39 40.71 41.10 161,698 +0.45(+1.11%)
Oct 21, 2013 40.12 40.76 39.41 40.65 107,005 +0.55(+1.37%)
Oct 18, 2013 39.96 41.70 39.60 40.10 263,280 +0.59(+1.49%)
Oct 17, 2013 39.16 39.84 38.90 39.51 179,761 +0.24(+0.61%)
Oct 16, 2013 40.06 40.54 39.21 39.27 220,086 -0.64(-1.60%)
Oct 15, 2013 40.16 40.40 39.79 39.91 112,049 -0.46(-1.14%)
Oct 14, 2013 40.13 40.41 39.89 40.37 95,592 +0.08(+0.20%)
Oct 11, 2013 39.13 40.32 39.00 40.29 0 +0.97(+2.47%)
Oct 10, 2013 38.81 39.34 38.36 39.32 86,926 +0.96(+2.50%)
Oct 09, 2013 38.69 38.80 38.14 38.36 94,715 -0.20(-0.52%)
Oct 08, 2013 39.03 39.32 38.41 38.56 134,729 -0.55(-1.41%)
Oct 07, 2013 39.40 39.64 38.93 39.11 0 -0.54(-1.36%)
Oct 04, 2013 39.11 39.90 39.10 39.65 0 +0.42(+1.07%)
Oct 03, 2013 39.47 39.75 38.82 39.23 0 -0.37(-0.93%)
Oct 02, 2013 39.08 39.62 38.61 39.60 210,523 +0.30(+0.76%)
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.