Skip to main content

Blackbaud Inc (NQ: BLKB )

58.63 +0.69 (+1.19%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 24.84 25.55 24.71 25.25 592,009 +0.58(+2.34%)
Nov 29, 2007 24.80 24.83 24.47 24.67 174,288 -0.15(-0.61%)
Nov 28, 2007 24.17 25.00 23.94 24.82 312,391 +0.96(+4.01%)
Nov 27, 2007 23.64 24.08 23.52 23.86 359,342 +0.26(+1.09%)
Nov 26, 2007 24.05 24.16 23.57 23.60 185,033 -0.51(-2.10%)
Nov 23, 2007 23.72 24.39 23.49 24.11 72,545 +0.53(+2.26%)
Nov 21, 2007 23.99 24.05 23.55 23.58 317,020 -0.60(-2.49%)
Nov 20, 2007 23.78 24.35 23.46 24.18 450,259 +0.35(+1.45%)
Nov 19, 2007 24.45 24.70 23.62 23.83 193,374 -0.96(-3.86%)
Nov 16, 2007 24.81 24.88 24.22 24.79 299,842 +0.04(+0.18%)
Nov 15, 2007 24.70 24.99 24.31 24.75 388,391 -0.09(-0.36%)
Nov 14, 2007 24.86 24.93 24.51 24.84 294,492 +0.00(+0.00%)
Nov 13, 2007 24.78 24.93 24.58 24.84 606,272 +0.16(+0.65%)
Nov 12, 2007 23.54 24.71 23.54 24.68 296,328 +1.01(+4.27%)
Nov 09, 2007 23.95 24.09 23.55 23.67 308,285 -0.51(-2.13%)
Nov 08, 2007 23.40 24.34 23.35 24.18 364,440 +0.90(+3.85%)
Nov 07, 2007 23.59 23.93 23.08 23.29 258,467 -0.64(-2.67%)
Nov 06, 2007 23.18 23.94 23.13 23.92 281,354 +0.76(+3.29%)
Nov 05, 2007 22.84 23.61 22.67 23.16 509,904 -0.04(-0.19%)
Nov 02, 2007 22.13 24.23 22.05 23.21 800,531 -1.28(-5.22%)
Nov 01, 2007 23.87 24.83 23.58 24.48 485,524 +0.58(+2.41%)
Oct 31, 2007 24.33 24.45 23.60 23.91 242,263 -0.38(-1.57%)
Oct 30, 2007 24.11 24.54 23.98 24.29 241,804 +0.12(+0.48%)
Oct 29, 2007 23.84 24.24 23.56 24.17 218,908 +0.34(+1.41%)
Oct 26, 2007 23.21 23.83 23.11 23.83 141,532 +0.78(+3.39%)
Oct 25, 2007 23.10 23.51 22.74 23.05 131,260 -0.01(-0.04%)
Oct 24, 2007 23.27 23.41 22.34 23.06 177,812 -0.28(-1.22%)
Oct 23, 2007 23.34 23.38 22.95 23.35 203,329 +0.24(+1.04%)
Oct 22, 2007 22.16 23.11 21.70 23.11 193,563 +0.83(+3.74%)
Oct 19, 2007 23.04 23.23 22.18 22.27 233,796 -0.76(-3.31%)
Oct 18, 2007 22.81 23.55 22.73 23.04 156,689 +0.14(+0.62%)
Oct 17, 2007 23.05 23.51 22.66 22.89 182,805 +0.11(+0.47%)
Oct 16, 2007 22.67 23.52 22.67 22.79 200,157 -0.04(-0.16%)
Oct 15, 2007 23.02 23.17 22.69 22.82 258,932 -0.23(-1.00%)
Oct 12, 2007 22.89 23.64 22.84 23.05 105,208 +0.11(+0.46%)
Oct 11, 2007 23.90 24.02 22.95 22.95 253,417 -0.90(-3.79%)
Oct 10, 2007 23.74 23.95 23.46 23.85 170,199 +0.02(+0.07%)
Oct 09, 2007 23.51 23.94 23.36 23.83 229,648 +0.35(+1.47%)
Oct 08, 2007 23.38 23.81 23.18 23.49 261,526 +0.03(+0.11%)
Oct 05, 2007 23.16 23.60 22.93 23.46 258,180 +0.55(+2.40%)
Oct 04, 2007 22.74 23.07 22.51 22.91 293,109 +0.21(+0.94%)
Oct 03, 2007 23.57 23.57 22.59 22.70 263,535 -1.03(-4.34%)
Oct 02, 2007 23.78 23.84 23.44 23.73 175,159 -0.01(-0.04%)
Oct 01, 2007 22.32 24.10 22.32 23.74 378,387 +1.35(+6.02%)
Sep 28, 2007 23.15 23.24 22.29 22.39 332,006 -0.81(-3.48%)
Sep 27, 2007 23.09 23.24 22.73 23.20 175,673 +0.21(+0.93%)
Sep 26, 2007 22.60 23.21 22.59 22.98 294,435 +0.49(+2.17%)
Sep 25, 2007 22.46 22.61 22.26 22.50 391,375 -0.07(-0.31%)
Sep 24, 2007 22.92 23.13 22.53 22.57 426,579 -0.31(-1.36%)
Sep 21, 2007 23.44 23.44 22.88 22.88 590,383 -0.35(-1.49%)
Sep 20, 2007 23.29 23.63 23.06 23.22 383,471 -0.19(-0.80%)
Sep 19, 2007 23.05 23.95 22.97 23.41 826,422 +0.51(+2.21%)
Sep 18, 2007 22.73 23.01 22.38 22.90 374,771 +0.25(+1.10%)
Sep 17, 2007 22.98 23.19 22.59 22.66 516,228 -0.39(-1.69%)
Sep 14, 2007 23.13 23.17 22.80 23.05 343,827 -0.32(-1.37%)
Sep 13, 2007 23.15 24.19 22.60 23.36 716,707 +0.31(+1.35%)
Sep 12, 2007 22.61 23.27 22.58 23.05 256,409 +0.40(+1.76%)
Sep 11, 2007 22.37 22.92 22.26 22.66 437,040 +0.35(+1.59%)
Sep 10, 2007 22.89 22.89 21.99 22.30 310,837 -0.50(-2.18%)
Sep 07, 2007 22.73 22.89 22.38 22.80 336,916 -0.26(-1.12%)
Sep 06, 2007 22.87 23.31 22.51 23.05 241,458 +0.21(+0.93%)
Sep 05, 2007 22.40 23.00 22.34 22.84 238,675 +0.26(+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.