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 (%)
Jul 31, 2007 18.11 18.37 17.85 17.87 346,178 -0.20(-1.13%)
Jul 30, 2007 18.51 18.60 17.91 18.08 466,742 -0.46(-2.49%)
Jul 27, 2007 18.88 19.22 18.51 18.54 345,120 -0.43(-2.25%)
Jul 26, 2007 19.16 19.55 18.75 18.96 543,265 -0.38(-1.94%)
Jul 25, 2007 19.34 19.83 19.16 19.34 595,721 +0.09(+0.49%)
Jul 24, 2007 19.42 19.62 19.18 19.24 632,639 -0.44(-2.21%)
Jul 23, 2007 19.88 20.05 19.51 19.68 405,386 -0.17(-0.86%)
Jul 20, 2007 20.01 20.12 19.63 19.85 600,991 -0.21(-1.06%)
Jul 19, 2007 19.70 20.17 19.68 20.06 511,196 +0.40(+2.04%)
Jul 18, 2007 19.23 19.69 19.10 19.66 439,705 +0.34(+1.77%)
Jul 17, 2007 19.37 19.48 19.02 19.32 662,018 -0.05(-0.26%)
Jul 16, 2007 19.48 19.74 19.34 19.37 290,381 -0.15(-0.74%)
Jul 13, 2007 19.87 19.87 19.29 19.52 448,056 -0.35(-1.76%)
Jul 12, 2007 19.10 19.97 18.88 19.87 791,771 +0.97(+5.15%)
Jul 11, 2007 18.83 18.97 18.82 18.89 233,187 +0.03(+0.18%)
Jul 10, 2007 18.94 19.09 18.84 18.86 350,148 -0.16(-0.85%)
Jul 09, 2007 19.03 19.11 18.99 19.02 366,373 +0.05(+0.27%)
Jul 06, 2007 19.15 19.18 18.82 18.97 311,831 -0.22(-1.16%)
Jul 05, 2007 19.10 19.36 19.04 19.19 309,963 +0.08(+0.40%)
Jul 03, 2007 19.20 19.50 19.02 19.12 192,224 -0.09(-0.44%)
Jul 02, 2007 18.97 19.20 18.92 19.20 455,136 +0.36(+1.90%)
Jun 29, 2007 19.16 19.25 18.84 18.84 748,746 -0.29(-1.52%)
Jun 28, 2007 19.07 19.42 19.01 19.13 307,313 -0.01(-0.04%)
Jun 27, 2007 18.82 19.16 18.80 19.14 367,501 +0.20(+1.04%)
Jun 26, 2007 19.30 19.30 18.79 18.95 833,976 -0.29(-1.51%)
Jun 25, 2007 19.15 19.57 19.06 19.24 622,418 +0.03(+0.13%)
Jun 22, 2007 19.20 19.30 18.91 19.21 747,865 +0.00(+0.00%)
Jun 21, 2007 19.12 19.23 19.05 19.21 418,545 -0.02(-0.09%)
Jun 20, 2007 19.25 19.42 19.03 19.23 623,252 +0.00(+0.00%)
Jun 19, 2007 18.98 19.30 18.96 19.23 256,847 +0.17(+0.90%)
Jun 18, 2007 19.13 19.23 18.94 19.06 465,301 +0.02(+0.09%)
Jun 15, 2007 19.05 19.07 18.69 19.04 635,438 +0.23(+1.22%)
Jun 14, 2007 18.72 18.98 18.63 18.81 363,944 +0.09(+0.50%)
Jun 13, 2007 18.56 18.89 18.43 18.72 390,074 +0.15(+0.83%)
Jun 12, 2007 18.69 18.87 18.43 18.56 441,983 -0.26(-1.41%)
Jun 11, 2007 18.85 18.94 18.66 18.83 325,022 -0.18(-0.94%)
Jun 08, 2007 18.79 19.04 18.61 19.01 227,801 +0.19(+1.00%)
Jun 07, 2007 19.24 19.29 18.80 18.82 460,996 -0.50(-2.61%)
Jun 06, 2007 19.78 19.83 19.27 19.32 270,042 -0.60(-3.00%)
Jun 05, 2007 19.93 20.23 19.63 19.92 472,283 -0.14(-0.72%)
Jun 04, 2007 20.48 20.61 19.88 20.06 462,062 -0.50(-2.41%)
Jun 01, 2007 20.26 20.56 20.15 20.56 827,136 +0.34(+1.69%)
May 31, 2007 19.80 20.26 19.77 20.22 488,518 +0.42(+2.11%)
May 30, 2007 19.63 19.96 19.56 19.80 921,722 +0.05(+0.26%)
May 29, 2007 19.27 19.84 19.21 19.75 436,389 +0.55(+2.84%)
May 25, 2007 19.45 19.64 19.11 19.20 218,147 -0.24(-1.23%)
May 24, 2007 19.82 20.01 19.30 19.44 487,455 -0.44(-2.19%)
May 23, 2007 20.58 20.58 19.76 19.88 403,368 -0.63(-3.08%)
May 22, 2007 20.54 20.59 20.04 20.51 682,500 -0.09(-0.41%)
May 21, 2007 20.24 20.63 20.00 20.59 710,199 +0.50(+2.46%)
May 18, 2007 20.11 20.30 19.93 20.10 606,565 -0.01(-0.04%)
May 17, 2007 20.69 20.69 19.94 20.11 754,107 -0.56(-2.73%)
May 16, 2007 20.54 20.70 20.39 20.67 396,547 +0.15(+0.75%)
May 15, 2007 20.96 21.15 20.47 20.52 373,440 -0.45(-2.16%)
May 14, 2007 21.28 21.28 20.88 20.97 257,855 -0.29(-1.36%)
May 11, 2007 21.15 21.33 20.89 21.26 260,357 +0.29(+1.38%)
May 10, 2007 21.49 21.63 20.91 20.97 580,718 -0.35(-1.64%)
May 09, 2007 20.55 21.51 20.48 21.32 489,757 +0.63(+3.05%)
May 08, 2007 20.93 20.93 20.40 20.69 609,845 -0.38(-1.78%)
May 07, 2007 21.56 21.75 20.84 21.06 1,074,700 -0.52(-2.41%)
May 04, 2007 21.34 22.45 21.29 21.58 2,325,169 +3.13(+16.97%)
May 03, 2007 18.41 18.61 18.21 18.45 590,072 +0.04(+0.23%)
May 02, 2007 18.35 18.57 18.31 18.41 601,003 +0.00(+0.00%)
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.