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, 2004 14.45 14.65 14.39 14.64 90,500 +0.37(+2.59%)
Dec 30, 2004 14.70 14.81 13.76 14.27 86,900 -0.41(-2.79%)
Dec 29, 2004 14.97 15.06 14.45 14.68 146,600 +0.00(+0.00%)
Dec 28, 2004 14.54 15.22 14.15 14.68 337,800 +0.94(+6.84%)
Dec 27, 2004 13.84 14.00 13.53 13.74 47,800 -0.01(-0.07%)
Dec 23, 2004 13.72 13.83 13.61 13.75 12,900 +0.00(+0.00%)
Dec 22, 2004 13.50 13.98 13.46 13.75 112,900 +0.24(+1.78%)
Dec 21, 2004 14.19 14.19 13.35 13.51 180,000 -0.34(-2.45%)
Dec 20, 2004 13.17 14.51 13.03 13.85 126,600 +0.82(+6.29%)
Dec 17, 2004 12.77 13.44 12.77 13.03 177,800 +0.07(+0.54%)
Dec 16, 2004 13.00 13.13 12.90 12.96 36,900 +0.09(+0.70%)
Dec 15, 2004 12.89 13.02 12.81 12.87 38,400 -0.10(-0.77%)
Dec 14, 2004 13.00 13.18 12.88 12.97 23,100 -0.03(-0.23%)
Dec 13, 2004 13.24 13.25 12.80 13.00 62,300 -0.05(-0.38%)
Dec 10, 2004 13.07 13.15 13.00 13.05 33,500 +0.33(+2.59%)
Dec 09, 2004 12.81 13.00 12.33 12.72 46,200 -0.08(-0.63%)
Dec 08, 2004 12.83 13.28 12.33 12.80 30,200 +0.05(+0.39%)
Dec 07, 2004 13.24 13.24 12.68 12.75 61,300 -0.37(-2.82%)
Dec 06, 2004 13.30 13.64 12.47 13.12 51,600 -0.14(-1.06%)
Dec 03, 2004 13.50 13.85 13.01 13.26 59,100 -0.10(-0.75%)
Dec 02, 2004 12.05 13.44 12.05 13.36 83,000 +1.21(+9.96%)
Dec 01, 2004 12.71 12.75 12.10 12.15 71,300 -0.35(-2.80%)
Nov 30, 2004 12.18 12.73 11.88 12.50 104,300 +0.15(+1.21%)
Nov 29, 2004 12.60 13.12 12.25 12.35 159,900 -0.25(-1.98%)
Nov 26, 2004 12.80 13.02 12.50 12.60 36,500 -0.05(-0.40%)
Nov 24, 2004 12.84 13.34 12.59 12.65 57,100 -0.03(-0.24%)
Nov 23, 2004 13.37 13.67 12.54 12.68 90,400 -0.65(-4.88%)
Nov 22, 2004 14.04 14.04 12.49 13.33 115,300 -0.23(-1.70%)
Nov 19, 2004 13.74 14.25 13.48 13.56 94,500 -0.14(-1.02%)
Nov 18, 2004 13.75 13.75 13.57 13.70 162,900 +0.10(+0.74%)
Nov 17, 2004 13.75 13.88 13.50 13.60 39,200 +0.03(+0.22%)
Nov 16, 2004 14.34 14.34 13.53 13.57 80,500 -0.78(-5.44%)
Nov 15, 2004 14.00 14.37 13.90 14.35 279,000 +0.30(+2.14%)
Nov 12, 2004 14.18 14.50 13.90 14.05 339,100 -0.36(-2.50%)
Nov 11, 2004 12.99 14.64 12.94 14.41 143,900 +1.39(+10.68%)
Nov 10, 2004 13.11 13.11 12.67 13.02 107,900 -0.04(-0.31%)
Nov 09, 2004 12.92 13.40 12.85 13.06 113,300 +0.06(+0.46%)
Nov 08, 2004 12.80 13.25 12.80 13.00 102,100 +0.22(+1.72%)
Nov 05, 2004 12.45 12.94 12.45 12.78 66,500 +0.30(+2.40%)
Nov 04, 2004 11.95 12.61 11.91 12.48 105,400 +0.38(+3.14%)
Nov 03, 2004 11.82 12.10 11.82 12.10 38,000 +0.44(+3.76%)
Nov 02, 2004 11.55 12.00 11.55 11.66 17,800 +0.02(+0.18%)
Nov 01, 2004 12.44 12.74 11.15 11.64 74,800 -0.80(-6.43%)
Oct 29, 2004 12.80 13.20 12.30 12.44 100,200 +0.04(+0.32%)
Oct 28, 2004 11.80 12.86 11.80 12.40 152,200 +0.62(+5.26%)
Oct 27, 2004 11.54 11.78 10.90 11.78 29,600 +0.28(+2.43%)
Oct 26, 2004 11.12 11.50 11.03 11.50 14,400 +0.19(+1.68%)
Oct 25, 2004 11.00 11.50 10.80 11.31 16,500 +0.22(+1.98%)
Oct 22, 2004 11.52 11.93 10.79 11.09 69,200 -0.31(-2.72%)
Oct 21, 2004 11.16 11.52 11.16 11.40 24,600 +0.21(+1.88%)
Oct 20, 2004 10.71 11.19 10.53 11.19 269,600 +0.39(+3.61%)
Oct 19, 2004 10.38 11.00 10.38 10.80 45,500 +0.34(+3.25%)
Oct 18, 2004 10.46 10.46 10.03 10.46 18,700 +0.16(+1.55%)
Oct 15, 2004 10.31 10.79 9.970 10.30 11,100 +0.10(+0.98%)
Oct 14, 2004 10.88 10.94 9.920 10.20 32,900 -0.53(-4.94%)
Oct 13, 2004 10.77 10.82 10.55 10.73 15,400 +0.04(+0.37%)
Oct 12, 2004 11.30 11.30 10.48 10.69 63,800 -0.62(-5.48%)
Oct 11, 2004 10.40 11.45 10.35 11.31 85,900 +0.76(+7.20%)
Oct 08, 2004 10.51 11.36 9.460 10.55 57,400 +0.09(+0.86%)
Oct 07, 2004 10.73 10.73 10.24 10.46 46,900 -0.33(-3.06%)
Oct 06, 2004 10.54 10.86 10.54 10.79 30,100 +0.12(+1.12%)
Oct 05, 2004 10.15 10.73 9.990 10.67 42,300 +0.45(+4.40%)
Oct 04, 2004 10.26 10.50 10.05 10.22 69,400 -0.02(-0.20%)
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.