Skip to main content

Blackbaud Inc (NQ: BLKB )

57.43 +1.31 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 12.23 12.58 12.17 12.50 141,807 +0.08(+0.64%)
Nov 26, 2008 11.87 12.51 11.87 12.42 295,927 +0.30(+2.48%)
Nov 25, 2008 12.86 12.86 11.65 12.12 295,917 -0.65(-5.09%)
Nov 24, 2008 12.07 12.80 11.73 12.77 236,083 +0.94(+7.95%)
Nov 21, 2008 10.86 11.91 10.19 11.83 452,308 +1.06(+9.84%)
Nov 20, 2008 11.63 11.93 10.65 10.77 422,166 -0.93(-7.95%)
Nov 19, 2008 12.50 12.68 11.65 11.70 407,699 -0.79(-6.33%)
Nov 18, 2008 11.78 12.55 11.65 12.49 475,973 +0.80(+6.84%)
Nov 17, 2008 11.24 12.20 11.15 11.69 318,704 +0.38(+3.36%)
Nov 14, 2008 12.92 12.99 11.27 11.31 529,035 -1.93(-14.58%)
Nov 13, 2008 11.98 13.34 11.45 13.24 277,514 +1.24(+10.33%)
Nov 12, 2008 12.18 12.78 11.95 12.00 210,142 -0.37(-2.99%)
Nov 11, 2008 12.22 12.93 12.04 12.37 188,205 +0.06(+0.49%)
Nov 10, 2008 12.69 12.73 12.12 12.31 259,052 -0.09(-0.73%)
Nov 07, 2008 12.58 12.82 12.04 12.40 289,201 -0.02(-0.16%)
Nov 06, 2008 12.94 12.94 12.27 12.42 293,613 -0.64(-4.90%)
Nov 05, 2008 13.73 14.00 13.00 13.06 241,683 -0.85(-6.11%)
Nov 04, 2008 15.39 15.39 13.39 13.91 473,121 -1.32(-8.67%)
Nov 03, 2008 15.55 15.97 14.97 15.23 420,073 +0.03(+0.20%)
Oct 31, 2008 14.27 15.40 14.17 15.20 288,471 +0.76(+5.26%)
Oct 30, 2008 14.10 14.53 13.02 14.44 175,652 +0.75(+5.48%)
Oct 29, 2008 13.77 14.18 13.15 13.69 229,765 +0.04(+0.29%)
Oct 28, 2008 12.85 13.70 12.26 13.65 401,696 +1.11(+8.85%)
Oct 27, 2008 12.94 13.85 12.47 12.54 246,979 -0.54(-4.13%)
Oct 24, 2008 12.91 13.43 12.60 13.08 392,941 -0.85(-6.10%)
Oct 23, 2008 14.09 14.13 13.35 13.93 352,458 -0.17(-1.21%)
Oct 22, 2008 14.64 14.87 13.87 14.10 207,608 -0.75(-5.05%)
Oct 21, 2008 15.21 15.53 14.77 14.85 162,808 -0.65(-4.19%)
Oct 20, 2008 15.50 15.88 15.28 15.50 355,117 +0.21(+1.37%)
Oct 17, 2008 14.35 15.98 13.83 15.29 513,635 +0.37(+2.48%)
Oct 16, 2008 14.50 15.03 13.46 14.92 359,778 +0.55(+3.83%)
Oct 15, 2008 15.62 16.48 14.36 14.37 310,851 -1.47(-9.28%)
Oct 14, 2008 17.53 17.66 15.55 15.84 334,737 -1.19(-6.99%)
Oct 13, 2008 16.35 17.04 16.01 17.03 416,738 +1.36(+8.68%)
Oct 10, 2008 13.72 15.91 12.94 15.67 615,708 +1.43(+10.04%)
Oct 09, 2008 15.19 16.48 14.08 14.24 447,308 -0.69(-4.62%)
Oct 08, 2008 14.98 15.61 14.55 14.93 438,567 -0.33(-2.16%)
Oct 07, 2008 15.83 16.28 15.21 15.26 747,651 -0.34(-2.18%)
Oct 06, 2008 15.18 15.85 14.84 15.60 715,140 -1.41(-8.29%)
Oct 03, 2008 18.18 18.35 16.98 17.01 303,657 -1.03(-5.71%)
Oct 02, 2008 18.56 18.98 17.96 18.04 277,297 -0.66(-3.53%)
Oct 01, 2008 18.30 19.16 18.30 18.70 454,457 +0.25(+1.36%)
Sep 30, 2008 18.86 18.87 18.18 18.45 724,089 -0.43(-2.28%)
Sep 29, 2008 19.42 19.49 18.16 18.88 447,570 -0.79(-4.02%)
Sep 26, 2008 19.47 19.80 19.31 19.67 240,658 -0.21(-1.06%)
Sep 25, 2008 19.58 20.28 19.47 19.88 607,262 +0.44(+2.26%)
Sep 24, 2008 20.09 20.82 19.34 19.44 337,784 -0.54(-2.70%)
Sep 23, 2008 20.52 20.69 19.92 19.98 219,144 -0.49(-2.39%)
Sep 22, 2008 21.84 21.84 20.44 20.47 257,518 -1.43(-6.53%)
Sep 19, 2008 21.95 22.88 21.02 21.90 892,928 +0.80(+3.79%)
Sep 18, 2008 20.20 21.33 19.25 21.10 876,253 +1.20(+6.03%)
Sep 17, 2008 19.87 20.18 19.22 19.90 445,674 -0.11(-0.55%)
Sep 16, 2008 19.49 20.24 19.30 20.01 424,404 +0.93(+4.87%)
Sep 15, 2008 19.13 19.53 19.03 19.08 300,433 -0.31(-1.60%)
Sep 12, 2008 19.82 19.82 19.22 19.39 251,471 -0.56(-2.81%)
Sep 11, 2008 19.68 20.07 19.27 19.95 237,837 +0.15(+0.76%)
Sep 10, 2008 19.49 20.11 19.17 19.80 354,043 +0.60(+3.13%)
Sep 09, 2008 20.09 20.62 19.14 19.20 269,910 -0.87(-4.33%)
Sep 08, 2008 19.81 20.30 19.67 20.07 200,900 +0.38(+1.93%)
Sep 05, 2008 19.73 20.60 19.62 19.69 246,668 -0.20(-1.01%)
Sep 04, 2008 19.98 20.54 19.89 19.89 289,153 -0.28(-1.39%)
Sep 03, 2008 20.23 20.59 19.90 20.17 267,075 -0.08(-0.40%)
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.