Blackbaud Inc (NQ: BLKB )

71.03 USD +2.78 (+4.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 22.88 23.60 22.69 23.20 261,470 +0.27(+1.18%)
Sep 29, 2009 23.25 23.48 22.89 22.93 671,499 -0.33(-1.42%)
Sep 28, 2009 23.45 23.73 23.24 23.26 394,075 +0.00(+0.00%)
Sep 25, 2009 23.29 23.68 23.21 23.26 169,073 -0.17(-0.73%)
Sep 24, 2009 23.63 23.75 23.33 23.43 614,460 -0.17(-0.72%)
Sep 23, 2009 23.89 23.95 22.70 23.60 263,128 -0.32(-1.34%)
Sep 22, 2009 24.45 24.55 23.82 23.92 548,898 -0.48(-1.97%)
Sep 21, 2009 23.34 24.60 23.25 24.40 882,096 +0.92(+3.92%)
Sep 18, 2009 21.88 23.48 21.68 23.48 736,914 +1.67(+7.66%)
Sep 17, 2009 21.17 22.11 20.96 21.81 247,842 +0.54(+2.54%)
Sep 16, 2009 19.76 21.31 19.69 21.27 321,096 +1.51(+7.64%)
Sep 15, 2009 20.18 20.31 19.57 19.76 273,930 -0.56(-2.76%)
Sep 14, 2009 20.09 20.38 20.02 20.32 96,085 +0.18(+0.89%)
Sep 11, 2009 20.22 20.37 20.10 20.14 80,604 -0.11(-0.54%)
Sep 10, 2009 20.07 20.25 20.01 20.25 124,573 +0.10(+0.50%)
Sep 09, 2009 19.69 20.18 19.60 20.15 233,560 +0.44(+2.23%)
Sep 08, 2009 19.69 19.77 19.31 19.71 198,854 +0.22(+1.13%)
Sep 04, 2009 19.14 19.66 18.87 19.49 125,566 +0.27(+1.40%)
Sep 03, 2009 19.08 19.31 18.75 19.22 70,187 +0.18(+0.95%)
Sep 02, 2009 18.84 19.26 18.84 19.04 83,536 +0.10(+0.53%)
Sep 01, 2009 19.16 19.75 18.51 18.94 198,008 -0.31(-1.61%)
Aug 31, 2009 19.19 19.42 18.99 19.25 190,596 -0.22(-1.13%)
Aug 28, 2009 19.90 20.00 19.31 19.47 104,232 -0.32(-1.62%)
Aug 27, 2009 19.92 20.05 19.48 19.79 109,771 -0.12(-0.60%)
Aug 26, 2009 19.87 20.06 19.58 19.91 201,962 -0.04(-0.20%)
Aug 25, 2009 19.99 20.23 19.27 19.95 205,793 -0.03(-0.15%)
Aug 24, 2009 19.71 20.00 19.67 19.98 182,939 +0.33(+1.68%)
Aug 21, 2009 19.00 19.70 18.99 19.65 426,483 +0.75(+3.97%)
Aug 20, 2009 18.80 19.14 18.64 18.90 148,678 +0.11(+0.59%)
Aug 19, 2009 18.23 18.82 18.05 18.79 133,629 +0.38(+2.06%)
Aug 18, 2009 18.41 18.78 18.16 18.41 159,749 +0.05(+0.27%)
Aug 17, 2009 18.44 18.53 18.25 18.36 86,786 -0.35(-1.87%)
Aug 14, 2009 19.00 19.20 18.46 18.71 120,562 -0.41(-2.14%)
Aug 13, 2009 19.15 19.42 18.83 19.12 105,794 +0.02(+0.10%)
Aug 12, 2009 18.88 19.42 18.09 19.10 181,703 +0.30(+1.60%)
Aug 11, 2009 18.91 19.10 18.80 18.80 145,067 -0.41(-2.13%)
Aug 10, 2009 19.39 19.53 19.03 19.21 171,799 -0.36(-1.84%)
Aug 07, 2009 19.63 19.88 18.62 19.57 341,241 +0.31(+1.61%)
Aug 06, 2009 19.75 19.90 19.10 19.26 251,938 -0.51(-2.58%)
Aug 05, 2009 19.74 20.07 19.40 19.77 188,237 -0.06(-0.30%)
Aug 04, 2009 19.34 19.94 18.67 19.83 221,304 +0.10(+0.51%)
Aug 03, 2009 18.80 19.81 18.67 19.73 298,878 +1.03(+5.51%)
Jul 31, 2009 17.14 18.85 16.15 18.70 379,646 +1.44(+8.34%)
Jul 30, 2009 17.34 17.95 17.07 17.26 308,430 +0.03(+0.17%)
Jul 29, 2009 16.85 17.33 16.78 17.23 121,222 +0.19(+1.12%)
Jul 28, 2009 16.79 17.05 16.45 17.04 159,707 +0.04(+0.24%)
Jul 27, 2009 16.89 17.04 16.61 17.00 209,038 +0.31(+1.86%)
Jul 24, 2009 16.81 16.95 16.48 16.69 160,522 -0.29(-1.71%)
Jul 23, 2009 16.19 17.00 15.95 16.98 275,529 +0.73(+4.49%)
Jul 22, 2009 15.98 16.38 15.91 16.25 118,203 +0.14(+0.87%)
Jul 21, 2009 15.99 16.14 15.80 16.11 182,672 +0.13(+0.81%)
Jul 20, 2009 15.51 16.00 15.36 15.98 188,530 +0.60(+3.90%)
Jul 17, 2009 15.07 15.47 15.06 15.38 223,113 +0.35(+2.33%)
Jul 16, 2009 14.49 15.04 14.49 15.03 113,396 +0.42(+2.87%)
Jul 15, 2009 14.26 14.71 14.00 14.61 208,952 +0.51(+3.62%)
Jul 14, 2009 14.01 14.14 13.87 14.10 79,140 +0.05(+0.36%)
Jul 13, 2009 13.59 14.05 13.38 14.05 162,624 +0.42(+3.08%)
Jul 10, 2009 13.67 13.73 13.50 13.63 101,666 +0.08(+0.59%)
Jul 09, 2009 13.73 13.80 13.44 13.55 108,357 -0.06(-0.44%)
Jul 08, 2009 13.62 13.71 13.14 13.61 284,958 +0.09(+0.67%)
Jul 07, 2009 14.03 14.07 13.46 13.52 302,366 -0.57(-4.05%)
Jul 06, 2009 14.72 15.12 13.92 14.09 524,824 -1.91(-11.94%)
Jul 02, 2009 16.64 16.84 15.85 16.00 200,762 -0.94(-5.55%)
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.