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 (%)
Nov 30, 2006 22.13 22.40 21.66 22.03 583,413 -0.08(-0.35%)
Nov 29, 2006 22.49 22.71 21.83 22.10 421,820 +0.11(+0.50%)
Nov 28, 2006 22.15 22.26 21.83 21.99 616,271 -0.09(-0.39%)
Nov 27, 2006 22.56 22.68 21.98 22.08 324,823 -0.54(-2.38%)
Nov 24, 2006 22.83 22.83 22.18 22.62 188,462 -0.32(-1.38%)
Nov 22, 2006 22.89 22.98 22.75 22.93 124,552 +0.20(+0.86%)
Nov 21, 2006 23.04 23.09 22.19 22.74 737,486 -0.77(-3.27%)
Nov 20, 2006 23.18 23.55 23.09 23.50 313,310 +0.32(+1.40%)
Nov 17, 2006 23.68 23.82 22.95 23.18 426,601 -0.52(-2.20%)
Nov 16, 2006 23.67 23.86 23.47 23.70 332,979 +0.14(+0.58%)
Nov 15, 2006 23.15 23.60 23.02 23.56 601,051 +0.41(+1.77%)
Nov 14, 2006 23.09 23.29 22.76 23.15 587,059 +0.28(+1.23%)
Nov 13, 2006 22.96 23.30 22.76 22.87 711,707 +0.05(+0.22%)
Nov 10, 2006 22.47 23.08 22.46 22.82 718,359 +0.34(+1.52%)
Nov 09, 2006 22.95 22.97 22.02 22.48 687,914 -0.35(-1.53%)
Nov 08, 2006 22.80 23.17 22.69 22.83 782,861 +0.25(+1.10%)
Nov 07, 2006 22.30 23.31 22.20 22.58 902,209 +0.85(+3.93%)
Nov 06, 2006 21.49 21.78 21.39 21.73 428,524 +0.38(+1.76%)
Nov 03, 2006 20.49 21.42 19.97 21.35 459,296 +0.85(+4.16%)
Nov 02, 2006 20.51 20.63 20.18 20.50 477,637 -0.14(-0.66%)
Nov 01, 2006 21.34 22.01 20.47 20.64 495,047 -0.70(-3.28%)
Oct 31, 2006 21.01 22.33 20.76 21.34 1,102,134 +1.37(+6.88%)
Oct 30, 2006 20.56 20.64 19.38 19.96 728,459 -0.69(-3.35%)
Oct 27, 2006 21.46 21.76 20.56 20.65 339,053 -1.10(-5.06%)
Oct 26, 2006 21.57 21.75 21.25 21.75 290,593 +0.32(+1.47%)
Oct 25, 2006 21.44 21.71 21.17 21.44 157,248 +0.08(+0.36%)
Oct 24, 2006 21.57 21.76 21.25 21.36 187,349 -0.20(-0.91%)
Oct 23, 2006 21.28 21.57 20.98 21.56 290,114 +0.26(+1.24%)
Oct 20, 2006 21.51 21.58 21.16 21.29 300,325 -0.10(-0.48%)
Oct 19, 2006 21.35 21.68 21.25 21.40 297,062 -0.07(-0.32%)
Oct 18, 2006 21.69 21.91 21.30 21.46 289,390 +0.02(+0.08%)
Oct 17, 2006 21.56 21.70 21.00 21.45 343,049 -0.36(-1.64%)
Oct 16, 2006 21.75 21.91 21.57 21.80 418,947 +0.11(+0.51%)
Oct 13, 2006 21.63 21.76 21.15 21.69 511,792 +0.16(+0.75%)
Oct 12, 2006 21.15 21.63 20.93 21.53 425,414 +0.61(+2.90%)
Oct 11, 2006 20.21 21.34 20.07 20.93 1,052,978 +0.65(+3.20%)
Oct 10, 2006 20.27 20.31 19.81 20.28 255,166 +0.12(+0.59%)
Oct 09, 2006 20.12 20.27 19.76 20.16 256,857 +0.07(+0.34%)
Oct 06, 2006 20.50 20.50 19.83 20.09 163,167 -0.39(-1.92%)
Oct 05, 2006 20.40 20.52 20.15 20.48 380,815 -0.04(-0.21%)
Oct 04, 2006 20.18 20.58 19.71 20.52 424,804 +0.30(+1.48%)
Oct 03, 2006 19.63 20.62 19.57 20.23 851,081 +0.49(+2.51%)
Oct 02, 2006 18.80 19.88 18.73 19.73 681,234 +0.96(+5.14%)
Sep 29, 2006 19.48 19.49 18.76 18.77 295,438 -0.74(-3.81%)
Sep 28, 2006 19.97 20.06 19.23 19.51 521,298 -0.49(-2.43%)
Sep 27, 2006 19.63 20.00 19.39 20.00 407,489 +0.37(+1.87%)
Sep 26, 2006 19.63 19.65 19.30 19.63 220,286 +0.03(+0.17%)
Sep 25, 2006 19.19 19.71 19.18 19.59 229,293 +0.47(+2.45%)
Sep 22, 2006 19.32 19.62 18.89 19.13 169,148 -0.20(-1.02%)
Sep 21, 2006 19.63 19.93 19.20 19.32 388,294 -0.30(-1.52%)
Sep 20, 2006 19.17 19.68 19.17 19.62 337,703 +0.63(+3.33%)
Sep 19, 2006 19.51 19.51 18.45 18.99 205,169 -0.50(-2.58%)
Sep 18, 2006 19.59 19.63 19.27 19.49 112,389 +0.09(+0.44%)
Sep 15, 2006 19.61 19.65 19.12 19.41 301,562 -0.03(-0.13%)
Sep 14, 2006 19.42 19.59 19.17 19.43 118,553 -0.11(-0.57%)
Sep 13, 2006 19.47 19.58 19.36 19.54 212,631 +0.15(+0.79%)
Sep 12, 2006 19.16 19.51 19.13 19.39 285,107 +0.16(+0.84%)
Sep 11, 2006 19.61 19.62 19.08 19.23 219,576 -0.50(-2.51%)
Sep 08, 2006 19.23 19.75 18.99 19.72 461,788 +0.60(+3.12%)
Sep 07, 2006 19.67 19.77 18.79 19.13 693,557 -0.68(-3.45%)
Sep 06, 2006 19.95 20.30 19.68 19.81 362,361 -0.24(-1.19%)
Sep 05, 2006 20.01 20.10 19.82 20.05 342,139 +0.09(+0.47%)
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.