Skip to main content

Blackbaud Inc (NQ: BLKB )

63.42 +0.40 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 32.78 33.08 32.52 32.57 357,548 -0.32(-0.97%)
Jun 27, 2013 32.42 33.12 32.37 32.89 0 +0.54(+1.67%)
Jun 26, 2013 32.90 33.02 32.33 32.35 0 -0.30(-0.92%)
Jun 25, 2013 32.63 32.80 32.48 32.65 0 +0.17(+0.52%)
Jun 24, 2013 32.36 32.68 32.17 32.48 0 -0.20(-0.61%)
Jun 21, 2013 32.62 33.01 32.42 32.68 291,947 +0.18(+0.55%)
Jun 20, 2013 32.80 33.11 32.31 32.50 0 -0.68(-2.05%)
Jun 19, 2013 33.60 33.80 33.16 33.18 0 -0.51(-1.51%)
Jun 18, 2013 34.27 34.44 33.38 33.69 0 -0.46(-1.35%)
Jun 17, 2013 32.25 34.23 32.25 34.15 371,153 +1.81(+5.60%)
Jun 14, 2013 31.89 32.64 31.49 32.34 0 +0.49(+1.54%)
Jun 13, 2013 30.58 32.00 30.38 31.85 219,815 +1.32(+4.32%)
Jun 12, 2013 30.40 30.75 30.20 30.53 158,277 +0.05(+0.16%)
Jun 11, 2013 30.61 30.78 30.25 30.48 82,590 -0.43(-1.39%)
Jun 10, 2013 30.85 30.95 30.56 30.91 0 +0.14(+0.45%)
Jun 07, 2013 30.76 30.98 30.47 30.77 0 +0.09(+0.29%)
Jun 06, 2013 30.16 30.73 29.98 30.68 106,575 +0.58(+1.93%)
Jun 05, 2013 30.45 30.67 30.05 30.10 0 -0.41(-1.34%)
Jun 04, 2013 30.80 31.00 30.19 30.51 0 -0.18(-0.59%)
Jun 03, 2013 30.42 30.81 30.00 30.69 248,709 +0.35(+1.15%)
May 31, 2013 30.72 30.87 30.27 30.34 126,721 -0.49(-1.59%)
May 30, 2013 30.19 30.83 30.14 30.83 201,235 +0.69(+2.29%)
May 29, 2013 29.62 30.43 29.31 30.14 211,993 +0.31(+1.04%)
May 28, 2013 29.46 30.05 29.46 29.83 156,618 +0.61(+2.09%)
May 24, 2013 29.25 29.48 28.82 29.22 0 -0.19(-0.65%)
May 23, 2013 29.11 29.71 29.06 29.41 0 +0.01(+0.03%)
May 22, 2013 29.55 29.68 29.12 29.40 0 -0.20(-0.68%)
May 21, 2013 30.31 30.51 29.59 29.60 0 -0.68(-2.25%)
May 20, 2013 30.51 30.88 30.05 30.28 0 -0.36(-1.17%)
May 17, 2013 30.80 30.87 30.37 30.64 0 -0.05(-0.16%)
May 16, 2013 30.59 30.89 30.53 30.69 95,741 +0.09(+0.29%)
May 15, 2013 30.57 30.72 30.44 30.60 0 +0.08(+0.26%)
May 13, 2013 30.39 30.65 30.21 30.52 0 +0.01(+0.03%)
May 10, 2013 30.60 30.74 30.43 30.51 0 +0.05(+0.16%)
May 09, 2013 31.03 31.03 30.39 30.46 0 -0.46(-1.49%)
May 08, 2013 30.81 31.11 30.63 30.92 0 +0.02(+0.06%)
May 07, 2013 30.75 30.95 30.50 30.90 0 +0.15(+0.49%)
May 06, 2013 30.80 30.82 30.33 30.75 0 +0.03(+0.10%)
May 03, 2013 30.50 31.31 30.14 30.72 0 +0.58(+1.92%)
May 02, 2013 30.51 30.84 29.96 30.14 0 -0.17(-0.56%)
May 01, 2013 30.90 30.95 29.26 30.31 374,068 +1.00(+3.41%)
Apr 30, 2013 29.02 29.31 29.02 29.31 0 +0.20(+0.69%)
Apr 29, 2013 29.14 29.42 29.09 29.11 104,401 +0.09(+0.31%)
Apr 26, 2013 29.59 29.59 28.98 29.02 103,549 -0.56(-1.89%)
Apr 25, 2013 29.37 29.94 29.35 29.58 0 +0.20(+0.68%)
Apr 24, 2013 29.52 29.64 29.22 29.38 105,467 -0.14(-0.47%)
Apr 23, 2013 29.28 29.71 29.05 29.52 101,609 +0.47(+1.62%)
Apr 22, 2013 29.01 29.09 28.46 29.05 99,944 +0.15(+0.52%)
Apr 19, 2013 28.40 28.95 28.27 28.90 122,575 +0.45(+1.58%)
Apr 18, 2013 28.52 28.69 28.35 28.45 135,485 +0.04(+0.14%)
Apr 17, 2013 28.73 28.94 28.14 28.41 176,735 -0.45(-1.56%)
Apr 16, 2013 28.34 29.01 28.07 28.86 132,785 +0.69(+2.45%)
Apr 15, 2013 28.38 28.73 27.68 28.17 287,998 -0.35(-1.23%)
Apr 12, 2013 28.57 28.65 28.16 28.52 179,584 -0.22(-0.77%)
Apr 11, 2013 28.86 29.08 28.56 28.74 150,462 -0.21(-0.73%)
Apr 10, 2013 28.76 29.07 28.76 28.95 189,725 +0.28(+0.98%)
Apr 09, 2013 28.83 29.02 28.65 28.67 108,664 -0.14(-0.49%)
Apr 08, 2013 28.85 28.96 28.54 28.81 99,997 +0.06(+0.21%)
Apr 05, 2013 28.69 29.02 28.62 28.75 110,834 -0.38(-1.30%)
Apr 04, 2013 29.00 29.14 28.90 29.13 115,042 +0.17(+0.59%)
Apr 03, 2013 29.34 29.34 28.82 28.96 139,886 -0.27(-0.92%)
Apr 02, 2013 29.58 29.61 29.12 29.23 136,325 -0.21(-0.71%)
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.