Blackbaud Inc (NQ: BLKB )

78.52 USD +1.19 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 24.70 26.42 24.52 26.14 742,997 +1.41(+5.70%)
Feb 28, 2008 24.14 24.81 23.94 24.73 386,300 +0.49(+2.02%)
Feb 27, 2008 24.16 24.56 23.78 24.24 503,777 -0.21(-0.86%)
Feb 26, 2008 23.99 24.70 23.99 24.45 347,601 +0.34(+1.41%)
Feb 25, 2008 23.68 24.33 23.62 24.11 344,272 +0.48(+2.03%)
Feb 22, 2008 23.93 24.09 23.05 23.63 433,277 -0.26(-1.09%)
Feb 21, 2008 25.06 25.21 23.60 23.89 587,927 -1.10(-4.40%)
Feb 20, 2008 24.81 25.45 24.66 24.99 260,211 +0.06(+0.24%)
Feb 19, 2008 25.80 26.08 24.80 24.93 336,321 -0.48(-1.89%)
Feb 18, 2008 26.46 27.05 25.03 25.41 453,865 +0.00(+0.00%)
Feb 15, 2008 26.46 27.05 25.03 25.41 453,865 -1.30(-4.87%)
Feb 14, 2008 27.00 27.04 26.23 26.71 273,888 -0.19(-0.71%)
Feb 13, 2008 26.50 27.05 26.50 26.90 244,030 +0.61(+2.32%)
Feb 12, 2008 26.23 26.78 25.89 26.29 207,899 +0.12(+0.46%)
Feb 11, 2008 25.90 26.38 25.39 26.17 225,825 +0.24(+0.93%)
Feb 08, 2008 26.80 27.25 25.83 25.93 403,623 -0.72(-2.70%)
Feb 07, 2008 26.60 27.09 26.28 26.65 438,706 -0.04(-0.15%)
Feb 06, 2008 26.79 27.28 26.44 26.69 377,893 +0.17(+0.64%)
Feb 05, 2008 26.88 27.49 26.47 26.52 190,687 -0.95(-3.46%)
Feb 04, 2008 27.66 28.57 27.43 27.47 265,755 -0.21(-0.76%)
Feb 01, 2008 27.83 28.47 27.10 27.68 203,464 +0.01(+0.04%)
Jan 31, 2008 25.71 27.69 25.55 27.67 349,840 +1.63(+6.26%)
Jan 30, 2008 25.95 26.97 25.93 26.04 269,454 -0.15(-0.57%)
Jan 29, 2008 25.98 26.51 25.91 26.19 269,119 +0.41(+1.59%)
Jan 28, 2008 25.58 25.80 25.25 25.78 285,575 +0.09(+0.35%)
Jan 25, 2008 27.05 27.10 25.57 25.69 453,716 -1.19(-4.43%)
Jan 24, 2008 27.68 28.19 26.74 26.88 602,309 -0.60(-2.18%)
Jan 23, 2008 25.56 27.53 24.89 27.48 380,449 +1.36(+5.21%)
Jan 22, 2008 25.80 27.07 25.80 26.12 209,315 -0.70(-2.61%)
Jan 21, 2008 25.73 27.35 25.73 26.82 448,028 +0.00(+0.00%)
Jan 18, 2008 25.73 27.35 25.73 26.82 448,028 +1.05(+4.07%)
Jan 17, 2008 25.66 26.27 25.46 25.77 232,535 +0.16(+0.62%)
Jan 16, 2008 25.14 26.55 25.14 25.61 325,514 +0.34(+1.35%)
Jan 15, 2008 25.14 25.92 25.03 25.27 273,019 -0.51(-1.98%)
Jan 14, 2008 25.41 26.35 25.07 25.78 155,449 +0.59(+2.34%)
Jan 11, 2008 25.85 26.00 25.10 25.19 131,812 -0.81(-3.12%)
Jan 10, 2008 26.06 26.36 25.38 26.00 376,078 -0.42(-1.59%)
Jan 09, 2008 25.76 26.55 25.40 26.42 230,251 +0.62(+2.40%)
Jan 08, 2008 27.17 27.64 25.78 25.80 184,550 -1.29(-4.76%)
Jan 07, 2008 26.44 27.77 26.42 27.09 229,579 +0.72(+2.73%)
Jan 04, 2008 26.97 27.35 26.21 26.37 147,284 -0.91(-3.34%)
Jan 03, 2008 27.70 27.96 27.04 27.28 186,167 -0.47(-1.69%)
Jan 02, 2008 27.62 28.00 26.97 27.75 225,542 -0.29(-1.03%)
Jan 01, 2008 28.30 28.32 27.89 28.04 306,703 +0.00(+0.00%)
Dec 31, 2007 28.30 28.32 27.89 28.04 306,703 -0.46(-1.61%)
Dec 28, 2007 28.71 29.14 28.46 28.50 143,485 +0.08(+0.28%)
Dec 27, 2007 29.76 29.96 28.34 28.42 321,709 -1.32(-4.44%)
Dec 26, 2007 29.33 30.04 29.07 29.74 270,292 +0.20(+0.68%)
Dec 24, 2007 29.71 30.04 29.40 29.54 106,807 -0.05(-0.17%)
Dec 21, 2007 29.97 30.23 29.02 29.59 883,674 +0.04(+0.14%)
Dec 20, 2007 28.98 29.57 28.42 29.55 169,975 +0.91(+3.18%)
Dec 19, 2007 28.66 29.36 28.31 28.64 387,259 -0.13(-0.45%)
Dec 18, 2007 28.17 28.83 27.96 28.77 372,545 +0.81(+2.90%)
Dec 17, 2007 27.09 28.05 27.02 27.96 249,251 +0.66(+2.42%)
Dec 14, 2007 27.43 27.80 27.09 27.30 251,782 -0.51(-1.83%)
Dec 13, 2007 27.78 27.86 27.27 27.81 142,044 -0.18(-0.64%)
Dec 12, 2007 28.48 28.88 27.32 27.99 223,335 +0.28(+1.01%)
Dec 11, 2007 28.42 28.85 27.71 27.71 275,626 -0.87(-3.04%)
Dec 10, 2007 28.46 29.02 28.42 28.58 258,230 +0.10(+0.35%)
Dec 07, 2007 28.32 28.48 28.00 28.48 160,131 +0.28(+0.99%)
Dec 06, 2007 27.70 28.38 27.65 28.20 257,334 +0.46(+1.66%)
Dec 05, 2007 28.02 28.06 27.31 27.74 164,008 +0.14(+0.51%)
Dec 04, 2007 28.23 28.34 27.42 27.60 322,001 -0.92(-3.23%)
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.