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 (%)
Jan 31, 2007 19.92 20.93 19.88 20.46 640,125 +0.44(+2.22%)
Jan 30, 2007 19.80 20.02 19.76 20.01 179,735 +0.20(+0.99%)
Jan 29, 2007 19.51 19.93 19.51 19.82 359,689 +0.20(+1.00%)
Jan 26, 2007 19.59 19.81 19.53 19.62 481,696 -0.01(-0.04%)
Jan 25, 2007 20.47 20.47 19.54 19.63 528,768 -0.84(-4.13%)
Jan 24, 2007 20.04 20.53 20.03 20.47 336,379 +0.35(+1.74%)
Jan 23, 2007 19.83 20.33 19.75 20.12 489,373 +0.22(+1.11%)
Jan 22, 2007 19.76 20.01 19.65 19.90 545,886 +0.07(+0.34%)
Jan 19, 2007 19.89 20.16 19.78 19.83 652,362 -0.10(-0.51%)
Jan 18, 2007 19.80 20.04 19.61 19.94 2,124,275 +0.78(+4.05%)
Jan 17, 2007 18.92 19.24 17.32 19.16 3,897,348 -2.09(-9.84%)
Jan 16, 2007 21.38 21.68 21.05 21.25 310,733 -0.09(-0.40%)
Jan 12, 2007 21.28 21.59 21.23 21.34 253,826 +0.00(+0.00%)
Jan 11, 2007 21.20 21.67 21.20 21.34 498,600 +0.09(+0.40%)
Jan 10, 2007 21.23 21.34 21.01 21.25 242,841 -0.18(-0.84%)
Jan 09, 2007 21.99 22.02 20.70 21.43 620,854 -0.62(-2.83%)
Jan 08, 2007 21.98 22.36 21.84 22.05 211,702 +0.06(+0.27%)
Jan 05, 2007 22.36 22.36 21.80 21.99 294,354 -0.50(-2.20%)
Jan 04, 2007 22.43 22.55 21.82 22.49 336,917 -0.03(-0.11%)
Jan 03, 2007 22.24 23.08 21.90 22.51 430,783 +0.32(+1.46%)
Dec 29, 2006 22.58 23.12 22.16 22.19 211,146 -0.36(-1.59%)
Dec 28, 2006 22.73 22.86 22.53 22.55 131,726 -0.19(-0.83%)
Dec 27, 2006 22.88 22.97 22.49 22.74 198,946 -0.06(-0.26%)
Dec 26, 2006 22.45 22.86 22.19 22.80 123,283 +0.32(+1.44%)
Dec 22, 2006 22.62 22.65 22.36 22.47 183,144 -0.18(-0.79%)
Dec 21, 2006 22.56 23.14 22.50 22.65 298,353 +0.17(+0.76%)
Dec 20, 2006 22.47 22.68 22.33 22.48 365,841 +0.09(+0.38%)
Dec 19, 2006 22.36 22.61 22.07 22.39 270,200 +0.01(+0.04%)
Dec 18, 2006 23.12 23.18 22.27 22.39 343,927 -0.61(-2.67%)
Dec 15, 2006 22.66 23.05 22.65 23.00 818,048 +0.22(+0.97%)
Dec 14, 2006 22.57 22.97 22.50 22.78 511,779 +0.30(+1.33%)
Dec 13, 2006 22.42 22.58 22.22 22.48 292,335 +0.26(+1.19%)
Dec 12, 2006 22.33 22.51 22.07 22.21 293,153 -0.11(-0.50%)
Dec 11, 2006 22.27 22.49 22.08 22.33 539,569 +0.15(+0.65%)
Dec 08, 2006 21.88 22.31 21.78 22.18 237,524 +0.29(+1.33%)
Dec 07, 2006 21.77 21.98 21.40 21.89 422,082 +0.20(+0.90%)
Dec 06, 2006 22.03 22.06 21.61 21.69 322,258 -0.33(-1.51%)
Dec 05, 2006 22.33 22.34 21.78 22.03 553,027 -0.15(-0.69%)
Dec 04, 2006 21.79 22.72 21.64 22.18 436,054 +0.49(+2.28%)
Dec 01, 2006 21.91 22.18 21.43 21.69 272,334 -0.34(-1.55%)
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%)
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.