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, 2007 23.90 24.58 23.78 24.29 615,331 +0.55(+2.34%)
Nov 29, 2007 23.86 23.89 23.55 23.73 181,154 -0.15(-0.61%)
Nov 28, 2007 23.26 24.05 23.03 23.88 324,698 +0.92(+4.01%)
Nov 27, 2007 22.74 23.17 22.63 22.96 373,499 +0.25(+1.09%)
Nov 26, 2007 23.14 23.25 22.68 22.71 192,322 -0.49(-2.10%)
Nov 23, 2007 22.82 23.47 22.60 23.20 75,403 +0.51(+2.26%)
Nov 21, 2007 23.09 23.14 22.66 22.68 329,509 -0.58(-2.49%)
Nov 20, 2007 22.88 23.43 22.57 23.26 467,997 +0.33(+1.45%)
Nov 19, 2007 23.52 23.76 22.73 22.93 200,992 -0.92(-3.86%)
Nov 16, 2007 23.87 23.94 23.30 23.85 311,654 +0.04(+0.18%)
Nov 15, 2007 23.76 24.04 23.39 23.81 403,691 -0.09(-0.36%)
Nov 14, 2007 23.91 23.98 23.58 23.90 306,094 +0.00(+0.00%)
Nov 13, 2007 23.84 23.98 23.65 23.90 630,156 +0.15(+0.65%)
Nov 12, 2007 22.65 23.78 22.65 23.74 308,002 +0.97(+4.27%)
Nov 09, 2007 23.04 23.18 22.66 22.77 320,430 -0.49(-2.13%)
Nov 08, 2007 22.51 23.42 22.46 23.26 378,797 +0.86(+3.85%)
Nov 07, 2007 22.69 23.03 22.21 22.40 268,650 -0.61(-2.67%)
Nov 06, 2007 22.30 23.03 22.25 23.02 292,438 +0.73(+3.29%)
Nov 05, 2007 21.98 22.72 21.81 22.28 529,992 -0.04(-0.19%)
Nov 02, 2007 21.29 23.32 21.22 22.33 832,068 -1.23(-5.22%)
Nov 01, 2007 22.97 23.89 22.68 23.55 504,651 +0.55(+2.41%)
Oct 31, 2007 23.41 23.52 22.70 23.00 251,807 -0.37(-1.57%)
Oct 30, 2007 23.20 23.61 23.07 23.37 251,330 +0.11(+0.48%)
Oct 29, 2007 22.94 23.32 22.67 23.26 227,532 +0.32(+1.41%)
Oct 26, 2007 22.33 22.93 22.23 22.93 147,108 +0.75(+3.39%)
Oct 25, 2007 22.22 22.62 21.88 22.18 136,431 -0.01(-0.04%)
Oct 24, 2007 22.39 22.52 21.50 22.19 184,817 -0.27(-1.22%)
Oct 23, 2007 22.45 22.50 22.08 22.46 211,339 +0.23(+1.04%)
Oct 22, 2007 21.32 22.23 20.87 22.23 201,189 +0.80(+3.74%)
Oct 19, 2007 22.16 22.35 21.34 21.43 243,006 -0.73(-3.31%)
Oct 18, 2007 21.94 22.66 21.87 22.16 162,862 +0.14(+0.62%)
Oct 17, 2007 22.18 22.62 21.80 22.03 190,007 +0.10(+0.47%)
Oct 16, 2007 21.81 22.63 21.81 21.92 208,042 -0.03(-0.16%)
Oct 15, 2007 22.15 22.29 21.83 21.96 269,132 -0.22(-1.00%)
Oct 12, 2007 22.02 22.74 21.98 22.18 109,353 +0.10(+0.46%)
Oct 11, 2007 22.99 23.11 22.08 22.08 263,400 -0.87(-3.79%)
Oct 10, 2007 22.84 23.04 22.57 22.95 176,904 +0.02(+0.07%)
Oct 09, 2007 22.62 23.03 22.48 22.93 238,695 +0.33(+1.47%)
Oct 08, 2007 22.50 22.91 22.30 22.60 271,829 +0.03(+0.11%)
Oct 05, 2007 22.28 22.70 22.06 22.57 268,351 +0.53(+2.40%)
Oct 04, 2007 21.88 22.20 21.66 22.04 304,656 +0.20(+0.94%)
Oct 03, 2007 22.68 22.68 21.74 21.84 273,917 -0.99(-4.34%)
Oct 02, 2007 22.88 22.94 22.56 22.83 182,060 -0.01(-0.04%)
Oct 01, 2007 21.47 23.19 21.47 22.84 393,293 +1.30(+6.02%)
Sep 28, 2007 22.27 22.36 21.45 21.54 345,085 -0.78(-3.48%)
Sep 27, 2007 22.21 22.36 21.86 22.32 182,594 +0.20(+0.93%)
Sep 26, 2007 21.75 22.33 21.74 22.11 306,034 +0.47(+2.17%)
Sep 25, 2007 21.61 21.75 21.42 21.64 406,793 -0.07(-0.31%)
Sep 24, 2007 22.05 22.26 21.68 21.71 443,384 -0.30(-1.36%)
Sep 21, 2007 22.55 22.55 22.01 22.01 613,641 -0.33(-1.49%)
Sep 20, 2007 22.41 22.74 22.19 22.34 398,578 -0.18(-0.80%)
Sep 19, 2007 22.17 23.04 22.10 22.52 858,978 +0.49(+2.21%)
Sep 18, 2007 21.87 22.14 21.53 22.04 389,535 +0.24(+1.10%)
Sep 17, 2007 22.11 22.31 21.74 21.80 536,565 -0.38(-1.69%)
Sep 14, 2007 22.25 22.29 21.93 22.17 357,372 -0.31(-1.37%)
Sep 13, 2007 22.27 23.27 21.75 22.48 744,942 +0.30(+1.35%)
Sep 12, 2007 21.75 22.39 21.72 22.18 266,510 +0.38(+1.76%)
Sep 11, 2007 21.52 22.05 21.41 21.80 454,257 +0.34(+1.59%)
Sep 10, 2007 22.03 22.03 21.16 21.46 323,082 -0.48(-2.18%)
Sep 07, 2007 21.86 22.02 21.53 21.93 350,189 -0.25(-1.12%)
Sep 06, 2007 22.00 22.43 21.66 22.18 250,970 +0.20(+0.93%)
Sep 05, 2007 21.55 22.13 21.50 21.98 248,077 +0.25(+1.14%)
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.