Skip to main content

Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 12.55 12.60 12.42 12.57 337,636 +0.06(+0.50%)
Sep 29, 2005 12.20 12.57 12.07 12.51 438,247 +0.25(+2.03%)
Sep 28, 2005 12.21 12.32 12.16 12.26 118,445 +0.00(+0.00%)
Sep 27, 2005 12.33 12.37 12.24 12.26 86,741 -0.15(-1.22%)
Sep 26, 2005 12.35 12.42 12.24 12.41 241,199 +0.09(+0.72%)
Sep 23, 2005 12.32 12.32 12.21 12.32 72,201 -0.03(-0.22%)
Sep 22, 2005 12.35 12.42 12.21 12.35 350,263 -0.06(-0.50%)
Sep 21, 2005 12.29 12.42 12.22 12.41 386,351 +0.08(+0.65%)
Sep 20, 2005 12.18 12.36 12.06 12.33 466,404 +0.18(+1.46%)
Sep 19, 2005 12.15 12.25 12.11 12.15 137,385 +0.03(+0.22%)
Sep 16, 2005 12.05 12.13 11.98 12.13 193,535 +0.13(+1.11%)
Sep 15, 2005 11.98 12.09 11.91 11.99 181,345 +0.00(+0.00%)
Sep 14, 2005 12.16 12.16 11.94 11.99 176,991 -0.07(-0.59%)
Sep 13, 2005 11.95 12.10 11.95 12.06 183,192 +0.04(+0.37%)
Sep 12, 2005 12.03 12.11 11.98 12.02 155,863 -0.04(-0.29%)
Sep 09, 2005 11.98 12.13 11.92 12.05 341,872 +0.15(+1.27%)
Sep 08, 2005 11.90 11.98 11.81 11.90 265,151 -0.06(-0.52%)
Sep 07, 2005 11.88 12.01 11.88 11.97 362,549 +0.10(+0.82%)
Sep 06, 2005 11.75 11.91 11.74 11.87 463,020 +0.18(+1.52%)
Sep 02, 2005 11.71 11.77 11.69 11.69 221,275 -0.02(-0.15%)
Sep 01, 2005 11.54 11.75 11.54 11.71 318,125 +0.08(+0.69%)
Aug 31, 2005 11.72 11.72 11.58 11.63 264,192 -0.08(-0.68%)
Aug 30, 2005 11.78 11.83 11.67 11.71 287,730 -0.09(-0.75%)
Aug 29, 2005 11.66 11.80 11.66 11.80 256,314 +0.13(+1.14%)
Aug 26, 2005 11.71 11.80 11.66 11.66 170,730 -0.04(-0.38%)
Aug 25, 2005 11.71 11.75 11.56 11.71 173,075 +0.01(+0.08%)
Aug 24, 2005 11.62 11.75 11.61 11.70 173,370 +0.08(+0.69%)
Aug 23, 2005 11.71 11.75 11.60 11.62 253,349 -0.09(-0.76%)
Aug 22, 2005 11.66 11.72 11.58 11.71 75,908 +0.03(+0.23%)
Aug 19, 2005 11.61 11.80 11.52 11.68 416,132 +0.02(+0.15%)
Aug 18, 2005 11.63 11.67 11.41 11.66 268,640 +0.04(+0.38%)
Aug 17, 2005 11.71 11.71 11.53 11.62 125,608 +0.09(+0.77%)
Aug 16, 2005 11.61 11.71 11.48 11.53 442,910 -0.12(-1.07%)
Aug 15, 2005 11.54 11.71 11.54 11.66 173,253 +0.11(+0.92%)
Aug 12, 2005 11.35 11.66 11.27 11.55 427,975 +0.20(+1.72%)
Aug 11, 2005 11.58 11.64 10.82 11.35 900,113 -0.22(-1.92%)
Aug 10, 2005 11.66 11.78 11.47 11.58 184,725 -0.04(-0.38%)
Aug 09, 2005 11.84 12.24 11.55 11.62 179,831 -0.35(-2.89%)
Aug 08, 2005 12.24 12.25 11.90 11.97 150,738 -0.14(-1.17%)
Aug 05, 2005 12.27 12.35 12.09 12.11 73,928 -0.16(-1.30%)
Aug 04, 2005 12.27 12.56 12.27 12.27 67,648 -0.12(-1.00%)
Aug 03, 2005 12.25 12.45 12.25 12.39 258,030 +0.02(+0.14%)
Aug 02, 2005 12.51 12.64 12.31 12.37 210,057 -0.11(-0.85%)
Aug 01, 2005 12.70 12.77 12.37 12.48 167,563 -0.20(-1.61%)
Jul 29, 2005 12.41 12.68 12.41 12.68 271,812 +0.05(+0.42%)
Jul 28, 2005 12.20 12.63 12.20 12.63 606,372 +0.37(+3.04%)
Jul 27, 2005 12.33 12.33 12.11 12.26 106,173 -0.06(-0.50%)
Jul 26, 2005 12.51 12.55 11.91 12.32 227,708 -0.05(-0.43%)
Jul 25, 2005 12.35 12.37 12.20 12.37 87,932 +0.02(+0.14%)
Jul 22, 2005 12.15 12.37 12.15 12.36 71,293 +0.12(+0.94%)
Jul 21, 2005 12.37 12.37 12.07 12.24 86,710 -0.12(-0.93%)
Jul 20, 2005 12.00 12.39 12.00 12.36 260,871 +0.29(+2.43%)
Jul 19, 2005 12.13 12.20 11.97 12.06 128,567 -0.04(-0.37%)
Jul 18, 2005 12.27 12.27 11.98 12.11 75,219 -0.19(-1.52%)
Jul 15, 2005 12.23 12.33 12.23 12.29 86,843 -0.03(-0.22%)
Jul 14, 2005 12.52 12.52 12.21 12.32 219,353 -0.03(-0.22%)
Jul 13, 2005 12.29 12.53 12.12 12.35 573,113 +0.05(+0.43%)
Jul 12, 2005 12.30 12.33 12.21 12.29 119,195 -0.04(-0.29%)
Jul 11, 2005 12.29 12.33 12.17 12.33 122,047 +0.07(+0.58%)
Jul 08, 2005 12.38 12.46 12.06 12.26 148,104 -0.04(-0.29%)
Jul 07, 2005 12.08 12.33 11.99 12.29 210,412 +0.01(+0.07%)
Jul 06, 2005 12.29 12.36 12.18 12.29 159,651 +0.01(+0.07%)
Jul 05, 2005 11.99 12.28 11.90 12.28 316,443 +0.26(+2.14%)
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.