Skip to main content

Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 11.74 12.25 11.51 11.98 264,027 +0.28(+2.43%)
Dec 30, 2008 11.34 11.73 11.23 11.69 276,279 +0.43(+3.86%)
Dec 29, 2008 11.44 11.44 11.14 11.26 170,766 -0.19(-1.63%)
Dec 26, 2008 11.51 11.53 11.13 11.44 125,151 -0.03(-0.23%)
Dec 24, 2008 11.50 11.60 11.42 11.47 67,102 -0.08(-0.69%)
Dec 23, 2008 11.55 11.77 11.25 11.55 496,652 -0.04(-0.31%)
Dec 22, 2008 11.75 11.79 11.19 11.58 329,511 -0.21(-1.80%)
Dec 19, 2008 11.79 11.91 11.51 11.80 725,740 +0.27(+2.31%)
Dec 18, 2008 11.84 11.97 11.38 11.53 483,649 -0.37(-3.13%)
Dec 17, 2008 11.88 12.21 11.60 11.90 300,581 -0.13(-1.10%)
Dec 16, 2008 11.12 12.15 10.64 12.04 417,443 +1.14(+10.41%)
Dec 15, 2008 11.74 11.81 10.78 10.90 350,813 -0.71(-6.11%)
Dec 12, 2008 11.38 11.62 11.04 11.61 353,909 +0.03(+0.23%)
Dec 11, 2008 11.98 12.29 11.44 11.58 268,076 -0.55(-4.53%)
Dec 10, 2008 11.69 12.27 11.15 12.13 285,174 +0.55(+4.75%)
Dec 09, 2008 11.27 11.99 11.03 11.58 398,843 +0.17(+1.48%)
Dec 08, 2008 11.42 11.68 10.96 11.42 423,739 +0.27(+2.39%)
Dec 05, 2008 10.32 11.19 10.13 11.15 449,701 +0.70(+6.71%)
Dec 04, 2008 10.67 11.16 10.24 10.45 370,298 -0.39(-3.60%)
Dec 03, 2008 10.46 10.91 10.01 10.84 273,088 +0.17(+1.58%)
Dec 02, 2008 10.32 10.78 9.828 10.67 298,529 +0.51(+5.07%)
Dec 01, 2008 10.80 11.20 10.08 10.16 316,198 -0.93(-8.40%)
Nov 28, 2008 10.85 11.16 10.80 11.09 159,864 +0.07(+0.64%)
Nov 26, 2008 10.53 11.10 10.53 11.02 333,609 +0.27(+2.48%)
Nov 25, 2008 11.41 11.41 10.33 10.75 333,597 -0.58(-5.09%)
Nov 24, 2008 10.71 11.35 10.41 11.33 266,144 +0.83(+7.95%)
Nov 21, 2008 9.633 10.56 9.039 10.49 509,903 +0.94(+9.84%)
Nov 20, 2008 10.32 10.58 9.447 9.553 475,923 -0.82(-7.95%)
Nov 19, 2008 11.09 11.25 10.33 10.38 459,613 -0.70(-6.33%)
Nov 18, 2008 10.45 11.13 10.33 11.08 536,581 +0.71(+6.84%)
Nov 17, 2008 9.970 10.82 9.891 10.37 359,286 +0.34(+3.36%)
Nov 14, 2008 11.46 11.52 9.997 10.03 596,400 -1.71(-14.58%)
Nov 13, 2008 10.63 11.83 10.16 11.74 312,851 +1.10(+10.33%)
Nov 12, 2008 10.80 11.34 10.60 10.64 236,900 -0.33(-2.99%)
Nov 11, 2008 10.84 11.47 10.68 10.97 212,170 +0.05(+0.49%)
Nov 10, 2008 11.26 11.29 10.75 10.92 292,038 -0.08(-0.73%)
Nov 07, 2008 11.16 11.37 10.68 11.00 326,026 -0.02(-0.16%)
Nov 06, 2008 11.48 11.48 10.88 11.02 331,000 -0.57(-4.90%)
Nov 05, 2008 12.18 12.42 11.53 11.58 272,458 -0.75(-6.11%)
Nov 04, 2008 13.65 13.65 11.88 12.34 533,366 -1.17(-8.67%)
Nov 03, 2008 13.79 14.17 13.28 13.51 473,563 +0.03(+0.20%)
Oct 31, 2008 12.66 13.66 12.57 13.48 325,203 +0.67(+5.26%)
Oct 30, 2008 12.51 12.89 11.55 12.81 198,018 +0.67(+5.48%)
Oct 29, 2008 12.21 12.58 11.66 12.14 259,022 +0.04(+0.29%)
Oct 28, 2008 11.40 12.15 10.88 12.11 452,846 +0.98(+8.85%)
Oct 27, 2008 11.48 12.29 11.06 11.12 278,428 -0.48(-4.13%)
Oct 24, 2008 11.45 11.91 11.18 11.60 442,976 -0.75(-6.10%)
Oct 23, 2008 12.50 12.53 11.84 12.36 397,338 -0.15(-1.21%)
Oct 22, 2008 12.99 13.19 12.30 12.51 234,044 -0.67(-5.05%)
Oct 21, 2008 13.49 13.78 13.10 13.17 183,539 -0.58(-4.19%)
Oct 20, 2008 13.75 14.09 13.55 13.75 400,336 +0.19(+1.37%)
Oct 17, 2008 12.73 14.18 12.27 13.56 579,039 +0.33(+2.48%)
Oct 16, 2008 12.86 13.33 11.94 13.23 405,590 +0.49(+3.83%)
Oct 15, 2008 13.86 14.62 12.74 12.75 350,433 -1.30(-9.28%)
Oct 14, 2008 15.55 15.67 13.79 14.05 377,361 -1.06(-6.99%)
Oct 13, 2008 14.50 15.12 14.20 15.11 469,803 +1.21(+8.68%)
Oct 10, 2008 12.17 14.11 11.48 13.90 694,110 +1.27(+10.04%)
Oct 09, 2008 13.47 14.62 12.49 12.63 504,266 -0.61(-4.62%)
Oct 08, 2008 13.29 13.85 12.91 13.24 494,412 -0.29(-2.16%)
Oct 07, 2008 14.04 14.44 13.49 13.54 842,854 -0.30(-2.18%)
Oct 06, 2008 13.47 14.06 13.16 13.84 806,203 -1.25(-8.29%)
Oct 03, 2008 16.13 16.28 15.06 15.09 342,323 -0.91(-5.71%)
Oct 02, 2008 16.46 16.84 15.93 16.00 312,606 -0.59(-3.53%)
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.