Skip to main content

Blackbaud Inc (NQ: BLKB )

84.10 -0.08 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 10.69 10.77 10.63 10.75 135,332 +0.07(+0.64%)
Mar 30, 2005 10.52 10.79 10.52 10.68 138,008 +0.21(+2.04%)
Mar 29, 2005 10.49 10.54 10.44 10.47 67,780 +0.02(+0.16%)
Mar 28, 2005 10.46 10.51 10.44 10.45 100,539 -0.01(-0.08%)
Mar 24, 2005 10.35 10.54 10.30 10.46 124,535 +0.18(+1.74%)
Mar 23, 2005 10.32 10.38 10.18 10.28 30,511 -0.04(-0.41%)
Mar 22, 2005 10.44 10.45 10.32 10.33 37,459 -0.09(-0.82%)
Mar 21, 2005 10.43 10.47 10.33 10.41 61,185 -0.02(-0.16%)
Mar 18, 2005 10.04 10.70 10.04 10.43 206,364 +0.38(+3.82%)
Mar 17, 2005 9.985 10.08 9.951 10.04 37,222 +0.09(+0.86%)
Mar 16, 2005 10.08 10.13 9.908 9.959 61,224 -0.25(-2.43%)
Mar 15, 2005 10.34 10.37 10.14 10.21 195,497 -0.02(-0.17%)
Mar 14, 2005 10.28 10.33 10.16 10.22 113,647 -0.03(-0.25%)
Mar 11, 2005 10.07 10.25 10.04 10.25 108,763 +0.01(+0.08%)
Mar 10, 2005 9.994 10.27 9.994 10.24 149,939 +0.15(+1.44%)
Mar 09, 2005 10.15 10.16 9.968 10.10 75,000 +0.03(+0.34%)
Mar 08, 2005 9.729 10.17 9.703 10.06 120,221 +0.13(+1.29%)
Mar 07, 2005 9.516 9.994 9.430 9.934 136,691 +0.32(+3.37%)
Mar 04, 2005 9.567 9.814 9.473 9.610 177,722 +0.21(+2.27%)
Mar 03, 2005 9.507 9.601 9.311 9.396 78,471 -0.15(-1.52%)
Mar 02, 2005 9.499 9.755 9.159 9.541 175,200 +0.03(+0.27%)
Mar 01, 2005 9.721 9.729 9.388 9.516 139,992 -0.36(-3.63%)
Feb 28, 2005 9.849 10.00 9.558 9.874 224,322 -0.20(-1.95%)
Feb 25, 2005 10.14 10.14 9.900 10.07 115,531 +0.00(+0.00%)
Feb 24, 2005 10.17 10.22 9.900 10.07 95,496 -0.03(-0.34%)
Feb 23, 2005 10.11 10.23 10.06 10.10 95,675 -0.01(-0.08%)
Feb 22, 2005 10.13 10.23 9.985 10.11 163,838 -0.09(-0.84%)
Feb 18, 2005 10.50 10.51 10.16 10.20 216,263 -0.18(-1.73%)
Feb 17, 2005 10.00 10.63 10.00 10.38 282,258 +0.19(+1.84%)
Feb 16, 2005 10.27 10.35 10.16 10.19 48,223 -0.13(-1.24%)
Feb 15, 2005 10.10 10.45 10.10 10.32 143,699 +0.09(+0.92%)
Feb 14, 2005 10.07 10.37 9.977 10.22 223,267 +0.09(+0.93%)
Feb 11, 2005 10.12 10.28 9.968 10.13 122,001 +0.02(+0.17%)
Feb 10, 2005 10.45 10.45 9.669 10.11 224,210 -0.12(-1.17%)
Feb 09, 2005 10.67 10.71 10.16 10.23 232,390 -0.35(-3.31%)
Feb 08, 2005 10.45 10.75 10.45 10.58 83,133 -0.06(-0.56%)
Feb 07, 2005 11.18 11.18 10.58 10.64 129,805 -0.50(-4.52%)
Feb 04, 2005 10.49 11.29 10.49 11.15 100,216 +0.07(+0.62%)
Feb 03, 2005 10.82 11.09 10.51 11.08 78,200 -0.04(-0.38%)
Feb 02, 2005 11.11 11.25 9.814 11.12 386,912 -0.35(-3.05%)
Feb 01, 2005 11.56 11.56 11.17 11.47 97,683 +0.09(+0.82%)
Jan 31, 2005 11.09 11.79 11.09 11.38 149,102 +0.37(+3.33%)
Jan 28, 2005 10.92 11.04 10.71 11.01 168,020 +0.00(+0.00%)
Jan 27, 2005 11.22 11.27 10.86 11.01 143,254 -0.19(-1.68%)
Jan 26, 2005 11.44 11.50 10.96 11.20 136,850 -0.14(-1.21%)
Jan 25, 2005 10.97 11.44 10.75 11.33 241,116 +0.06(+0.53%)
Jan 24, 2005 11.51 11.52 11.19 11.27 156,530 -0.30(-2.58%)
Jan 21, 2005 11.61 11.78 11.31 11.57 120,873 +0.01(+0.07%)
Jan 20, 2005 11.03 11.56 11.03 11.56 385,478 +0.37(+3.28%)
Jan 19, 2005 11.31 11.31 10.84 11.20 725,465 -0.22(-1.94%)
Jan 18, 2005 11.44 11.61 11.21 11.42 400,911 -0.32(-2.69%)
Jan 14, 2005 12.12 12.46 11.67 11.73 150,127 -0.44(-3.58%)
Jan 13, 2005 11.86 12.81 11.86 12.17 307,642 +0.25(+2.08%)
Jan 12, 2005 11.99 11.99 11.72 11.92 103,382 -0.03(-0.29%)
Jan 11, 2005 11.82 12.14 11.72 11.96 147,752 +0.10(+0.86%)
Jan 10, 2005 11.61 12.20 11.58 11.85 186,223 +0.26(+2.28%)
Jan 07, 2005 11.57 11.61 10.75 11.59 153,777 +0.01(+0.07%)
Jan 06, 2005 12.06 12.22 11.57 11.58 201,015 -0.37(-3.07%)
Jan 05, 2005 11.95 12.40 11.73 11.95 178,201 +0.00(+0.00%)
Jan 04, 2005 11.94 12.06 11.79 11.95 110,257 +0.06(+0.50%)
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.