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 (%)
May 30, 2014 35.36 35.36 34.20 34.25 157,231 -0.99(-2.81%)
May 29, 2014 34.97 35.30 34.63 35.24 138,686 +0.37(+1.06%)
May 28, 2014 34.58 35.22 34.27 34.87 201,696 +0.08(+0.23%)
May 27, 2014 34.43 35.09 34.21 34.79 99,603 +0.60(+1.75%)
May 23, 2014 33.74 34.19 34.19 34.19 106,300 +0.42(+1.24%)
May 22, 2014 33.61 33.85 33.38 33.77 49,875 +0.15(+0.45%)
May 21, 2014 33.65 33.79 33.24 33.62 141,395 +0.25(+0.75%)
May 20, 2014 33.90 33.97 33.06 33.37 260,520 -0.61(-1.80%)
May 19, 2014 33.18 34.10 32.95 33.98 133,176 +0.69(+2.07%)
May 16, 2014 32.96 33.31 32.42 33.29 160,572 +0.27(+0.82%)
May 15, 2014 32.20 33.19 31.63 33.02 263,376 +0.62(+1.91%)
May 14, 2014 33.00 33.00 32.27 32.40 169,377 -0.67(-2.03%)
May 13, 2014 33.46 33.46 33.05 33.07 142,607 -0.38(-1.14%)
May 12, 2014 32.50 33.64 32.50 33.45 126,941 +1.04(+3.21%)
May 09, 2014 31.77 32.58 31.67 32.41 106,064 +0.49(+1.54%)
May 08, 2014 32.64 32.84 31.81 31.92 258,733 -0.83(-2.53%)
May 07, 2014 32.51 32.81 32.25 32.75 292,062 +0.26(+0.78%)
May 06, 2014 32.51 32.75 32.19 32.49 282,620 -0.16(-0.47%)
May 05, 2014 32.46 32.76 32.10 32.65 160,996 -0.13(-0.40%)
May 02, 2014 32.46 33.10 32.31 32.78 421,105 +0.47(+1.45%)
May 01, 2014 30.73 32.37 30.28 32.31 351,153 +1.86(+6.11%)
Apr 30, 2014 29.75 30.54 29.42 30.45 247,739 +0.50(+1.67%)
Apr 29, 2014 30.02 30.25 29.78 29.95 206,457 +0.08(+0.27%)
Apr 28, 2014 30.26 30.48 29.62 29.87 268,787 -0.24(-0.80%)
Apr 25, 2014 30.46 30.80 30.06 30.11 284,223 -0.53(-1.73%)
Apr 24, 2014 30.85 30.85 30.37 30.64 238,103 -0.02(-0.07%)
Apr 23, 2014 30.95 30.95 30.50 30.66 312,944 -0.35(-1.13%)
Apr 22, 2014 31.41 31.44 30.81 31.01 330,390 -0.45(-1.43%)
Apr 21, 2014 31.65 31.93 31.27 31.46 69,740 -0.14(-0.44%)
Apr 17, 2014 31.12 31.60 31.60 31.60 149,800 +0.37(+1.18%)
Apr 16, 2014 31.39 31.51 30.91 31.23 232,424 +0.04(+0.13%)
Apr 15, 2014 30.96 31.31 30.39 31.19 297,250 +0.33(+1.07%)
Apr 14, 2014 30.82 30.99 30.50 30.86 160,846 +0.41(+1.35%)
Apr 11, 2014 30.70 31.76 30.22 30.45 231,841 -0.56(-1.81%)
Apr 10, 2014 31.87 32.02 30.97 31.01 300,985 -0.88(-2.76%)
Apr 09, 2014 31.84 32.04 31.56 31.89 125,492 +0.15(+0.47%)
Apr 08, 2014 31.74 31.92 31.41 31.74 254,926 -0.02(-0.06%)
Apr 07, 2014 31.68 32.15 31.55 31.76 232,925 -0.03(-0.09%)
Apr 04, 2014 32.64 32.66 31.71 31.79 427,803 -0.57(-1.76%)
Apr 03, 2014 32.80 33.00 32.28 32.36 256,443 -0.49(-1.49%)
Apr 02, 2014 32.57 32.89 32.57 32.85 221,465 +0.33(+1.01%)
Apr 01, 2014 31.42 32.56 31.42 32.52 259,084 +1.22(+3.90%)
Mar 31, 2014 30.76 31.38 30.40 31.30 262,226 +0.66(+2.15%)
Mar 28, 2014 30.92 31.24 30.49 30.64 130,323 -0.31(-1.00%)
Mar 27, 2014 31.29 31.52 30.73 30.95 112,015 -0.40(-1.28%)
Mar 26, 2014 31.91 31.99 31.35 31.35 189,865 -0.27(-0.85%)
Mar 25, 2014 31.47 31.89 31.20 31.62 140,616 +0.29(+0.93%)
Mar 24, 2014 31.73 31.95 30.95 31.33 198,493 -0.26(-0.82%)
Mar 21, 2014 31.69 32.19 31.40 31.59 499,417 +0.10(+0.32%)
Mar 20, 2014 31.19 31.51 31.01 31.49 88,021 +0.28(+0.90%)
Mar 19, 2014 31.98 32.25 30.97 31.21 153,339 -0.44(-1.39%)
Mar 18, 2014 30.95 31.70 30.95 31.65 150,882 +0.70(+2.26%)
Mar 17, 2014 30.62 31.09 30.41 30.95 135,958 +0.46(+1.51%)
Mar 14, 2014 30.26 30.74 30.16 30.49 155,480 +0.20(+0.66%)
Mar 13, 2014 31.12 31.12 29.99 30.29 155,726 -0.72(-2.32%)
Mar 12, 2014 30.70 31.05 30.38 31.01 123,352 +0.20(+0.65%)
Mar 11, 2014 31.16 31.41 30.68 30.81 108,788 -0.33(-1.06%)
Mar 10, 2014 31.39 31.57 30.81 31.14 117,238 -0.27(-0.86%)
Mar 07, 2014 31.63 31.63 30.99 31.41 86,168 +0.02(+0.06%)
Mar 06, 2014 31.98 32.07 31.31 31.39 99,988 -0.43(-1.35%)
Mar 05, 2014 31.87 32.02 31.54 31.82 93,672 -0.14(-0.44%)
Mar 04, 2014 31.29 32.30 31.06 31.96 401,340 +1.08(+3.50%)
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.