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 (%)
May 31, 2006 17.32 17.68 16.84 17.04 471,081 -0.20(-1.18%)
May 30, 2006 17.34 17.80 17.09 17.24 357,046 -0.47(-2.65%)
May 26, 2006 17.95 18.10 17.58 17.71 110,999 -0.23(-1.29%)
May 25, 2006 17.55 17.99 17.21 17.95 197,229 +0.51(+2.95%)
May 24, 2006 16.85 17.43 16.82 17.43 462,928 +0.60(+3.58%)
May 23, 2006 17.42 17.96 16.17 16.83 421,994 -0.67(-3.80%)
May 22, 2006 18.09 18.39 17.28 17.49 409,807 -0.85(-4.64%)
May 19, 2006 17.90 18.36 17.64 18.34 306,195 +0.51(+2.83%)
May 18, 2006 17.94 18.11 17.74 17.84 470,156 +0.07(+0.40%)
May 17, 2006 17.93 17.97 17.65 17.77 291,004 -0.20(-1.14%)
May 16, 2006 17.94 18.41 17.67 17.97 287,967 +0.08(+0.45%)
May 15, 2006 17.63 18.19 17.09 17.89 453,936 +0.09(+0.50%)
May 12, 2006 17.85 17.96 17.59 17.80 346,080 -0.03(-0.15%)
May 11, 2006 19.04 19.04 17.64 17.83 518,089 -1.34(-6.99%)
May 10, 2006 19.12 19.31 18.55 19.17 690,032 +0.08(+0.42%)
May 09, 2006 16.83 19.64 15.62 19.09 1,238,313 +0.60(+3.26%)
May 08, 2006 18.89 19.49 18.35 18.49 389,074 -0.40(-2.11%)
May 05, 2006 18.63 18.97 18.60 18.89 460,950 +0.23(+1.24%)
May 04, 2006 18.72 18.72 18.31 18.65 283,619 -0.01(-0.05%)
May 03, 2006 18.57 18.72 18.17 18.66 241,350 +0.22(+1.20%)
May 02, 2006 18.63 18.81 18.34 18.44 254,980 -0.18(-0.95%)
May 01, 2006 18.69 18.85 18.51 18.62 307,140 -0.02(-0.10%)
Apr 28, 2006 18.25 18.81 17.84 18.64 357,027 +0.46(+2.54%)
Apr 27, 2006 18.28 18.40 18.06 18.18 208,320 -0.10(-0.53%)
Apr 26, 2006 17.87 18.53 17.63 18.27 338,702 +0.45(+2.54%)
Apr 25, 2006 17.66 17.88 17.61 17.82 311,667 +0.09(+0.50%)
Apr 24, 2006 18.00 18.00 17.54 17.73 367,746 -0.14(-0.79%)
Apr 21, 2006 18.01 18.18 17.80 17.87 355,073 +0.01(+0.05%)
Apr 20, 2006 17.95 18.01 17.79 17.87 287,677 -0.04(-0.20%)
Apr 19, 2006 17.47 17.97 17.34 17.90 434,136 +0.43(+2.44%)
Apr 18, 2006 17.23 17.48 16.41 17.47 731,873 -0.54(-3.00%)
Apr 17, 2006 18.02 18.44 17.81 18.02 510,908 +0.04(+0.20%)
Apr 13, 2006 17.79 18.01 17.31 17.98 330,084 +0.06(+0.35%)
Apr 12, 2006 18.10 18.10 17.80 17.92 412,359 -0.19(-1.03%)
Apr 11, 2006 18.55 18.55 17.98 18.10 316,029 -0.30(-1.64%)
Apr 10, 2006 18.42 18.50 18.33 18.41 211,849 +0.05(+0.29%)
Apr 07, 2006 18.61 18.82 18.26 18.35 288,480 -0.10(-0.53%)
Apr 06, 2006 18.49 18.58 18.21 18.45 385,227 +0.00(+0.00%)
Apr 05, 2006 18.10 18.59 18.10 18.45 303,274 +0.28(+1.51%)
Apr 04, 2006 18.57 18.60 18.11 18.18 365,107 -0.12(-0.63%)
Apr 03, 2006 18.90 19.13 18.18 18.29 707,932 -0.51(-2.69%)
Mar 31, 2006 18.76 19.23 18.68 18.80 898,331 +0.12(+0.62%)
Mar 30, 2006 18.49 18.73 18.45 18.68 841,848 +0.23(+1.25%)
Mar 29, 2006 18.63 18.63 18.35 18.45 611,037 -0.04(-0.24%)
Mar 28, 2006 18.46 18.68 18.45 18.49 1,334,899 +0.11(+0.58%)
Mar 27, 2006 17.81 18.53 17.61 18.39 959,162 +0.70(+3.96%)
Mar 24, 2006 17.37 17.70 17.19 17.69 595,598 +0.39(+2.26%)
Mar 23, 2006 17.27 17.43 17.15 17.30 448,116 +0.05(+0.31%)
Mar 22, 2006 17.43 17.71 16.98 17.24 325,011 -0.19(-1.07%)
Mar 21, 2006 17.43 17.70 17.30 17.43 399,761 -0.05(-0.30%)
Mar 20, 2006 17.35 17.84 17.22 17.48 850,437 -0.20(-1.10%)
Mar 17, 2006 17.81 17.92 17.47 17.68 513,055 -0.04(-0.25%)
Mar 16, 2006 17.82 18.11 17.59 17.72 774,721 +0.06(+0.35%)
Mar 15, 2006 17.66 17.77 17.42 17.66 278,312 +0.14(+0.81%)
Mar 14, 2006 17.80 17.80 17.09 17.52 513,493 -0.23(-1.30%)
Mar 13, 2006 17.56 17.79 17.52 17.75 955,983 +0.35(+2.04%)
Mar 10, 2006 17.36 17.59 17.23 17.39 342,033 +0.12(+0.72%)
Mar 09, 2006 17.04 17.34 17.04 17.27 487,097 +0.23(+1.35%)
Mar 08, 2006 16.92 17.07 16.81 17.04 372,359 +0.15(+0.89%)
Mar 07, 2006 17.08 17.11 16.77 16.89 630,266 -0.27(-1.55%)
Mar 06, 2006 16.95 17.31 16.85 17.16 700,600 +0.32(+1.90%)
Mar 03, 2006 16.68 17.09 16.56 16.84 1,093,954 +0.16(+0.96%)
Mar 02, 2006 16.59 16.69 16.38 16.68 669,034 +0.10(+0.59%)
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.