Skip to main content

Blackbaud Inc (NQ: BLKB )

73.99 +1.08 (+1.48%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2008 16.23 17.00 16.23 16.59 512,325 +0.22(+1.36%)
Sep 30, 2008 16.73 16.74 16.13 16.37 816,291 -0.38(-2.28%)
Sep 29, 2008 17.23 17.29 16.11 16.75 504,561 -0.70(-4.02%)
Sep 26, 2008 17.27 17.56 17.13 17.45 271,302 -0.19(-1.06%)
Sep 25, 2008 17.37 17.99 17.27 17.63 684,588 +0.39(+2.26%)
Sep 24, 2008 17.82 18.47 17.16 17.24 380,796 -0.48(-2.70%)
Sep 23, 2008 18.20 18.35 17.67 17.72 247,048 -0.43(-2.39%)
Sep 22, 2008 19.37 19.37 18.13 18.16 290,309 -1.27(-6.53%)
Sep 19, 2008 19.47 20.30 18.65 19.43 1,006,630 +0.71(+3.79%)
Sep 18, 2008 17.92 18.92 17.08 18.72 987,831 +1.06(+6.03%)
Sep 17, 2008 17.63 17.90 17.05 17.65 502,424 -0.10(-0.55%)
Sep 16, 2008 17.29 17.95 17.12 17.75 478,446 +0.82(+4.87%)
Sep 15, 2008 16.97 17.32 16.88 16.92 338,689 -0.27(-1.60%)
Sep 12, 2008 17.58 17.58 17.05 17.20 283,492 -0.50(-2.81%)
Sep 11, 2008 17.46 17.80 17.09 17.70 268,122 +0.13(+0.76%)
Sep 10, 2008 17.29 17.84 17.00 17.56 399,125 +0.53(+3.12%)
Sep 09, 2008 17.82 18.29 16.98 17.03 304,279 -0.77(-4.33%)
Sep 08, 2008 17.57 18.01 17.45 17.80 226,481 +0.34(+1.93%)
Sep 05, 2008 17.50 18.27 17.40 17.47 278,077 -0.18(-1.01%)
Sep 04, 2008 17.72 18.22 17.64 17.64 325,972 -0.25(-1.39%)
Sep 03, 2008 17.95 18.26 17.65 17.89 301,083 -0.07(-0.40%)
Sep 02, 2008 18.18 18.79 17.74 17.96 172,095 +0.05(+0.30%)
Aug 29, 2008 18.22 18.43 17.76 17.91 249,142 -0.38(-2.09%)
Aug 28, 2008 18.29 18.34 17.65 18.29 541,442 +0.02(+0.10%)
Aug 27, 2008 18.24 18.71 18.15 18.27 471,633 -0.02(-0.10%)
Aug 26, 2008 18.81 19.52 18.06 18.29 328,686 -0.51(-2.74%)
Aug 25, 2008 19.24 20.05 18.75 18.81 278,689 -0.56(-2.89%)
Aug 22, 2008 19.12 19.42 18.92 19.36 287,024 +0.35(+1.87%)
Aug 21, 2008 19.20 19.51 18.91 19.01 160,437 -0.41(-2.10%)
Aug 20, 2008 19.38 19.96 19.17 19.42 347,039 +0.15(+0.78%)
Aug 19, 2008 19.32 19.47 19.06 19.27 278,183 -0.20(-1.00%)
Aug 18, 2008 20.20 20.40 19.15 19.46 294,840 -0.67(-3.31%)
Aug 15, 2008 20.28 20.28 19.77 20.13 428,869 +0.03(+0.13%)
Aug 14, 2008 19.91 20.26 19.89 20.10 214,899 +0.08(+0.40%)
Aug 13, 2008 19.68 20.29 19.68 20.02 516,056 +0.41(+2.08%)
Aug 12, 2008 19.88 20.20 19.33 19.61 726,664 -0.28(-1.43%)
Aug 11, 2008 18.92 20.16 18.92 19.90 466,797 +0.91(+4.81%)
Aug 08, 2008 18.21 19.15 17.94 18.98 535,237 +0.79(+4.34%)
Aug 07, 2008 18.16 18.19 17.76 18.19 714,885 -0.11(-0.58%)
Aug 06, 2008 17.08 18.34 17.05 18.30 1,003,631 +1.37(+8.12%)
Aug 05, 2008 19.20 19.20 15.89 16.92 1,952,753 +0.86(+5.36%)
Aug 04, 2008 16.43 16.43 15.79 16.06 794,185 -0.37(-2.27%)
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.