Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackbaud Inc (NQ: BLKB )

84.40 +0.22 (+0.26%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 11.92 12.00 11.44 11.74 119,472 -0.25(-2.06%)
May 27, 2005 11.95 11.99 11.79 11.99 39,827 +0.00(+0.00%)
May 26, 2005 11.47 11.99 11.44 11.99 126,290 +0.47(+4.07%)
May 25, 2005 11.57 11.60 11.44 11.52 135,676 +0.03(+0.22%)
May 24, 2005 11.31 11.52 11.27 11.50 270,087 +0.04(+0.37%)
May 23, 2005 11.44 11.53 11.41 11.45 83,060 +0.02(+0.15%)
May 20, 2005 11.31 11.44 11.31 11.44 39,134 +0.07(+0.60%)
May 19, 2005 11.14 11.48 11.14 11.37 181,331 +0.14(+1.29%)
May 18, 2005 11.10 11.33 11.09 11.22 114,479 +0.16(+1.47%)
May 17, 2005 11.09 11.09 10.99 11.06 48,996 -0.04(-0.38%)
May 16, 2005 10.92 11.15 10.92 11.10 81,743 +0.03(+0.23%)
May 13, 2005 10.94 11.09 10.94 11.08 48,201 +0.06(+0.54%)
May 12, 2005 10.98 11.09 10.86 11.02 73,858 +0.23(+2.14%)
May 11, 2005 11.01 11.09 10.63 10.79 59,698 -0.32(-2.84%)
May 10, 2005 11.14 11.17 11.04 11.10 134,609 +0.00(+0.00%)
May 09, 2005 11.11 11.11 11.05 11.10 94,797 +0.00(+0.00%)
May 06, 2005 11.16 11.20 11.02 11.10 95,669 +0.00(+0.00%)
May 05, 2005 11.14 11.14 11.05 11.10 99,764 +0.00(+0.00%)
May 04, 2005 11.09 11.14 11.08 11.10 163,161 +0.01(+0.08%)
May 03, 2005 10.90 11.09 10.83 11.09 337,464 +0.09(+0.85%)
May 02, 2005 11.04 11.21 10.91 11.00 255,134 -0.14(-1.23%)
Apr 29, 2005 11.05 11.18 11.04 11.14 128,800 +0.15(+1.40%)
Apr 28, 2005 10.43 11.09 10.28 10.98 96,321 +0.68(+6.63%)
Apr 27, 2005 10.25 10.54 10.13 10.30 88,621 +0.02(+0.17%)
Apr 26, 2005 10.37 10.45 10.23 10.28 48,572 -0.09(-0.90%)
Apr 25, 2005 10.11 10.39 10.11 10.38 126,220 +0.25(+2.44%)
Apr 22, 2005 11.01 11.01 10.10 10.13 65,515 -0.82(-7.48%)
Apr 21, 2005 10.81 10.98 10.71 10.95 37,127 +0.30(+2.80%)
Apr 20, 2005 11.01 11.01 10.65 10.65 131,898 -0.32(-2.95%)
Apr 19, 2005 11.03 11.09 10.82 10.98 152,273 -0.10(-0.92%)
Apr 18, 2005 10.76 11.12 10.76 11.08 61,841 +0.33(+3.10%)
Apr 15, 2005 10.72 10.97 10.54 10.74 51,554 +0.10(+0.96%)
Apr 14, 2005 10.45 10.92 10.45 10.64 111,746 +0.12(+1.14%)
Apr 13, 2005 10.92 11.12 10.46 10.52 70,638 -0.57(-5.15%)
Apr 12, 2005 10.87 11.10 10.87 11.09 82,399 +0.14(+1.25%)
Apr 11, 2005 10.54 11.03 10.54 10.96 41,159 +0.34(+3.22%)
Apr 08, 2005 10.41 10.74 10.36 10.62 64,387 +0.20(+1.88%)
Apr 07, 2005 10.41 10.54 10.38 10.42 84,849 -0.08(-0.73%)
Apr 06, 2005 11.00 11.11 10.46 10.50 114,721 -0.55(-4.95%)
Apr 05, 2005 10.92 11.09 10.88 11.04 138,506 +0.08(+0.70%)
Apr 04, 2005 10.60 11.04 10.58 10.97 87,361 +0.24(+2.23%)
Apr 01, 2005 10.80 10.84 10.48 10.73 160,636 -0.03(-0.24%)
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%)
Jan 03, 2005 12.50 12.74 11.61 11.89 164,661 -0.61(-4.85%)
Dec 31, 2004 12.33 12.50 12.28 12.49 106,043 +0.32(+2.59%)
Dec 30, 2004 12.55 12.64 11.74 12.18 101,824 -0.35(-2.79%)
Dec 29, 2004 12.78 12.85 12.33 12.53 171,778 +0.00(+0.00%)
Dec 28, 2004 12.41 12.99 12.08 12.53 395,816 +0.80(+6.84%)
Dec 27, 2004 11.81 11.95 11.55 11.73 56,009 -0.01(-0.07%)
Dec 23, 2004 11.71 11.80 11.62 11.73 15,115 +0.00(+0.00%)
Dec 22, 2004 11.52 11.93 11.49 11.73 132,290 +0.20(+1.78%)
Dec 21, 2004 12.11 12.11 11.39 11.53 210,914 -0.29(-2.46%)
Dec 20, 2004 11.24 12.38 11.12 11.82 148,343 +0.70(+6.29%)
Dec 17, 2004 10.90 11.47 10.90 11.12 208,336 +0.06(+0.54%)
Dec 16, 2004 11.09 11.21 11.01 11.06 43,237 +0.08(+0.70%)
Dec 15, 2004 11.00 11.11 10.93 10.98 44,995 -0.09(-0.77%)
Dec 14, 2004 11.09 11.25 10.99 11.07 27,067 -0.03(-0.23%)
Dec 13, 2004 11.30 11.31 10.92 11.09 72,999 -0.04(-0.38%)
Dec 10, 2004 11.15 11.22 11.09 11.14 39,253 +0.28(+2.59%)
Dec 09, 2004 10.93 11.09 10.52 10.86 54,134 -0.07(-0.63%)
Dec 08, 2004 10.95 11.33 10.52 10.92 35,386 +0.04(+0.39%)
Dec 07, 2004 11.30 11.30 10.82 10.88 71,828 -0.32(-2.82%)
Dec 06, 2004 11.35 11.64 10.64 11.20 60,462 -0.12(-1.06%)
Dec 03, 2004 11.52 11.82 11.10 11.32 69,250 -0.09(-0.75%)
Dec 02, 2004 10.28 11.47 10.28 11.40 97,255 +1.03(+9.96%)
Dec 01, 2004 10.85 10.88 10.33 10.37 83,545 -0.30(-2.80%)
Nov 30, 2004 10.39 10.86 10.14 10.67 122,213 +0.13(+1.21%)
Nov 29, 2004 10.75 11.20 10.45 10.54 187,362 -0.21(-1.98%)
Nov 26, 2004 10.92 11.11 10.67 10.75 42,768 -0.04(-0.39%)
Nov 24, 2004 10.96 11.38 10.74 10.80 66,906 -0.03(-0.24%)
Nov 23, 2004 11.41 11.67 10.70 10.82 105,925 -0.55(-4.88%)
Nov 22, 2004 11.98 11.98 10.66 11.38 135,102 -0.20(-1.70%)
Nov 19, 2004 11.73 12.16 11.50 11.57 110,730 -0.12(-1.02%)
Nov 18, 2004 11.73 11.73 11.58 11.69 190,877 +0.09(+0.73%)
Nov 17, 2004 11.73 11.85 11.52 11.61 45,932 +0.03(+0.22%)
Nov 16, 2004 12.24 12.24 11.55 11.58 94,325 -0.67(-5.44%)
Nov 15, 2004 11.95 12.26 11.86 12.25 326,917 +0.26(+2.14%)
Nov 12, 2004 12.10 12.37 11.86 11.99 397,339 -0.31(-2.50%)
Nov 11, 2004 11.09 12.49 11.04 12.30 168,614 +1.19(+10.68%)
Nov 10, 2004 11.19 11.19 10.81 11.11 126,431 -0.03(-0.31%)
Nov 09, 2004 11.03 11.44 10.97 11.15 132,759 +0.05(+0.46%)
Nov 08, 2004 10.92 11.31 10.92 11.09 119,635 +0.19(+1.72%)
Nov 05, 2004 10.63 11.04 10.63 10.91 77,921 +0.26(+2.40%)
Nov 04, 2004 10.20 10.76 10.16 10.65 123,502 +0.32(+3.14%)
Nov 03, 2004 10.09 10.33 10.09 10.33 44,526 +0.37(+3.77%)
Nov 02, 2004 9.857 10.24 9.857 9.952 20,857 +0.02(+0.18%)
Nov 01, 2004 10.62 10.87 9.516 9.934 87,646 -0.68(-6.43%)
Oct 29, 2004 10.92 11.27 10.50 10.62 117,409 +0.03(+0.32%)
Oct 28, 2004 10.07 10.98 10.07 10.58 178,340 +0.53(+5.26%)
Oct 27, 2004 9.849 10.05 9.302 10.05 34,683 +0.24(+2.44%)
Oct 26, 2004 9.490 9.814 9.413 9.814 16,873 +0.16(+1.68%)
Oct 25, 2004 9.388 9.814 9.217 9.652 19,333 +0.19(+1.98%)
Oct 22, 2004 9.831 10.18 9.208 9.464 81,084 -0.26(-2.72%)
Oct 21, 2004 9.524 9.831 9.524 9.729 28,824 +0.18(+1.88%)
Oct 20, 2004 9.140 9.550 8.987 9.550 315,903 +0.33(+3.61%)
Oct 19, 2004 8.859 9.388 8.859 9.217 53,314 +0.29(+3.25%)
Oct 18, 2004 8.927 8.927 8.560 8.927 21,911 +0.14(+1.55%)
Oct 15, 2004 8.798 9.208 8.509 8.790 13,006 +0.09(+0.98%)
Oct 14, 2004 9.285 9.336 8.466 8.705 38,550 -0.45(-4.94%)
Oct 13, 2004 9.191 9.234 9.004 9.157 18,044 +0.03(+0.37%)
Oct 12, 2004 9.644 9.644 8.944 9.123 74,757 -0.53(-5.48%)
Oct 11, 2004 8.876 9.772 8.833 9.652 100,653 +0.65(+7.20%)
Oct 08, 2004 8.965 9.694 8.073 9.004 67,258 +0.08(+0.86%)
Oct 07, 2004 9.157 9.157 8.739 8.927 54,954 -0.28(-3.06%)
Oct 06, 2004 8.995 9.268 8.995 9.208 35,269 +0.10(+1.12%)
Oct 05, 2004 8.662 9.157 8.526 9.106 49,564 +0.38(+4.40%)
Oct 04, 2004 8.756 8.961 8.577 8.722 81,319 -0.02(-0.20%)
Oct 01, 2004 8.381 8.739 8.116 8.739 160,177 +0.38(+4.49%)
Sep 30, 2004 8.654 8.867 8.338 8.364 496,000 -0.41(-4.67%)
Sep 29, 2004 8.816 9.149 8.551 8.773 73,820 -0.04(-0.48%)
Sep 28, 2004 8.841 9.140 8.671 8.816 98,543 -0.22(-2.46%)
Sep 27, 2004 8.748 9.132 8.748 9.038 97,020 +0.29(+3.32%)
Sep 24, 2004 9.319 9.379 8.449 8.748 70,304 -0.63(-6.73%)
Sep 23, 2004 9.388 9.575 9.311 9.379 53,197 -0.04(-0.45%)
Sep 22, 2004 9.430 9.601 9.336 9.422 83,545 +0.03(+0.36%)
Sep 21, 2004 9.396 9.866 9.319 9.388 56,009 +0.04(+0.46%)
Sep 20, 2004 9.490 9.533 9.345 9.345 81,084 -0.15(-1.62%)
Sep 17, 2004 9.388 9.558 9.268 9.499 107,097 +0.10(+1.09%)
Sep 16, 2004 9.618 9.746 9.174 9.396 151,624 -0.56(-5.66%)
Sep 15, 2004 10.24 10.24 9.627 9.959 61,282 -0.15(-1.44%)
Sep 14, 2004 10.46 10.50 10.10 10.10 135,219 -0.35(-3.35%)
Sep 13, 2004 10.66 10.71 10.24 10.45 262,823 +0.15(+1.50%)
Sep 10, 2004 10.07 10.66 9.942 10.30 398,980 +0.23(+2.28%)
Sep 09, 2004 9.831 10.11 9.831 10.07 80,967 +0.19(+1.90%)
Sep 08, 2004 10.45 10.45 9.772 9.883 95,731 -0.23(-2.28%)
Sep 07, 2004 9.558 10.80 9.422 10.11 98,778 +0.73(+7.73%)
Sep 03, 2004 9.439 9.678 8.961 9.388 41,011 -0.01(-0.09%)
Sep 02, 2004 9.345 9.490 9.260 9.396 249,113 +0.01(+0.09%)
Sep 01, 2004 9.149 9.831 9.046 9.388 286,609 +0.34(+3.77%)
Aug 31, 2004 8.773 9.132 8.773 9.046 441,045 +0.29(+3.31%)
Aug 30, 2004 8.833 8.952 8.577 8.756 32,574 -0.06(-0.68%)
Aug 27, 2004 8.193 9.072 8.193 8.816 73,351 +0.41(+4.87%)
Aug 26, 2004 7.638 8.534 7.638 8.406 93,856 +0.60(+7.65%)
Aug 25, 2004 7.595 8.005 7.595 7.809 99,715 +0.13(+1.67%)
Aug 24, 2004 7.553 7.894 7.553 7.681 100,301 +0.13(+1.69%)
Aug 23, 2004 8.184 8.184 7.442 7.553 123,619 -0.32(-4.12%)
Aug 20, 2004 8.022 8.193 7.877 7.877 50,232 -0.32(-3.85%)
Aug 19, 2004 7.920 8.381 7.920 8.193 85,186 +0.30(+3.78%)
Aug 18, 2004 7.980 8.108 7.852 7.894 72,028 -0.08(-0.96%)
Aug 17, 2004 7.894 7.980 7.756 7.971 3,983 +0.26(+3.32%)
Aug 16, 2004 7.766 7.920 7.553 7.715 46,284 -0.09(-1.20%)
Aug 13, 2004 7.425 7.809 7.425 7.809 22,614 +0.13(+1.67%)
Aug 12, 2004 7.741 7.783 7.339 7.681 22,497 +0.07(+0.90%)
Aug 11, 2004 7.877 7.997 7.613 7.613 24,841 -0.27(-3.46%)
Aug 10, 2004 7.852 7.894 7.823 7.886 10,428 -0.14(-1.70%)
Aug 09, 2004 7.792 8.039 7.681 8.022 23,317 +0.26(+3.30%)
Aug 06, 2004 7.450 8.065 7.083 7.766 95,263 +0.38(+5.20%)
Aug 05, 2004 8.731 8.748 7.297 7.382 154,436 -0.77(-9.42%)
Aug 04, 2004 8.406 8.577 8.150 8.150 596,185 -0.35(-4.12%)
Aug 03, 2004 8.193 8.662 8.193 8.500 324,808 +0.32(+3.86%)
Aug 02, 2004 7.852 8.193 7.766 8.184 116,940 +0.50(+6.56%)
Jul 30, 2004 7.365 7.852 7.365 7.681 137,797 +0.34(+4.65%)
Jul 29, 2004 7.382 7.382 7.229 7.339 87,529 +0.03(+0.47%)
Jul 28, 2004 7.271 7.425 7.220 7.305 151,389 +0.07(+0.94%)
Jul 27, 2004 7.467 7.467 7.229 7.237 96,083 -0.23(-3.09%)
Jul 26, 2004 7.288 7.467 7.083 7.467 254,620 +0.18(+2.46%)
Jul 23, 2004 7.271 7.339 7.211 7.288 438,350 -0.01(-0.12%)
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.