Blackbaud Inc (NQ: BLKB )

77.51 USD -2.59 (-3.23%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 15.39 15.83 15.20 15.22 309,769 -0.08(-0.52%)
Apr 29, 2009 14.90 15.42 14.87 15.30 280,859 +0.49(+3.31%)
Apr 28, 2009 14.61 15.00 14.50 14.81 215,259 +0.01(+0.07%)
Apr 27, 2009 14.66 15.13 14.57 14.80 191,724 -0.10(-0.67%)
Apr 24, 2009 14.48 15.09 14.25 14.90 221,944 +0.52(+3.62%)
Apr 23, 2009 14.43 14.76 14.05 14.38 212,270 +0.01(+0.07%)
Apr 22, 2009 14.09 14.78 13.92 14.37 232,637 +0.01(+0.07%)
Apr 21, 2009 13.64 14.38 13.64 14.36 198,685 +0.70(+5.12%)
Apr 20, 2009 13.90 14.11 13.61 13.66 292,287 -0.60(-4.21%)
Apr 17, 2009 14.28 14.48 14.04 14.26 187,319 +0.03(+0.21%)
Apr 16, 2009 13.78 14.29 13.59 14.23 207,605 +0.52(+3.79%)
Apr 15, 2009 13.72 13.94 13.49 13.71 213,420 -0.15(-1.08%)
Apr 14, 2009 13.90 14.28 13.58 13.86 160,822 -0.15(-1.07%)
Apr 13, 2009 13.94 14.08 13.64 14.01 164,209 -0.15(-1.06%)
Apr 09, 2009 13.63 14.18 13.63 14.16 301,895 +0.72(+5.36%)
Apr 08, 2009 13.25 13.55 13.04 13.44 104,803 +0.33(+2.52%)
Apr 07, 2009 12.95 13.31 12.91 13.11 246,595 -0.07(-0.53%)
Apr 06, 2009 13.28 13.28 12.77 13.18 303,703 -0.32(-2.37%)
Apr 03, 2009 13.11 13.50 13.04 13.50 214,551 +0.33(+2.51%)
Apr 02, 2009 12.55 13.27 12.42 13.17 321,712 +0.82(+6.64%)
Apr 01, 2009 11.55 12.58 11.38 12.35 415,668 +0.74(+6.37%)
Mar 31, 2009 11.01 11.95 10.82 11.61 473,316 +0.69(+6.32%)
Mar 30, 2009 10.65 10.95 10.40 10.92 181,982 -0.33(-2.93%)
Mar 26, 2009 11.10 11.27 10.74 11.25 250,738 +0.26(+2.37%)
Mar 25, 2009 10.78 11.05 10.63 10.99 174,021 +0.27(+2.52%)
Mar 24, 2009 11.27 11.27 10.68 10.72 161,185 -0.48(-4.29%)
Mar 23, 2009 10.81 11.21 10.25 11.20 277,733 +1.18(+11.78%)
Mar 20, 2009 10.60 10.66 10.01 10.02 322,569 -0.47(-4.48%)
Mar 19, 2009 10.68 10.85 10.46 10.49 126,618 -0.15(-1.41%)
Mar 18, 2009 10.48 10.64 10.15 10.64 272,000 +0.14(+1.33%)
Mar 17, 2009 10.12 10.50 9.900 10.50 179,287 +0.36(+3.55%)
Mar 16, 2009 10.27 10.48 9.970 10.14 292,999 -0.06(-0.59%)
Mar 13, 2009 10.31 10.35 10.06 10.20 262,119 -0.09(-0.87%)
Mar 12, 2009 9.550 10.35 9.550 10.29 248,323 +0.34(+3.42%)
Mar 11, 2009 9.910 10.14 9.730 9.950 211,736 +0.12(+1.22%)
Mar 10, 2009 9.320 9.840 9.300 9.830 342,805 +0.68(+7.43%)
Mar 09, 2009 9.390 9.660 9.070 9.150 467,132 -0.34(-3.58%)
Mar 06, 2009 9.500 9.750 9.330 9.490 389,712 +0.05(+0.53%)
Mar 05, 2009 9.380 9.640 9.044 9.440 433,369 -0.12(-1.26%)
Mar 04, 2009 9.600 9.750 9.450 9.560 389,539 -0.21(-2.15%)
Mar 02, 2009 10.10 10.27 9.760 9.770 306,152 -0.47(-4.59%)
Feb 27, 2009 10.20 10.62 10.15 10.24 458,859 -0.18(-1.73%)
Feb 26, 2009 10.64 10.74 10.34 10.42 157,558 -0.16(-1.51%)
Feb 25, 2009 10.90 10.90 10.41 10.58 363,237 -0.37(-3.38%)
Feb 24, 2009 10.85 11.04 10.68 10.95 305,040 +0.22(+2.05%)
Feb 23, 2009 11.02 11.18 10.70 10.73 279,311 -0.23(-2.10%)
Feb 20, 2009 10.64 11.02 10.64 10.96 279,556 +0.24(+2.24%)
Feb 19, 2009 10.92 11.13 10.72 10.72 198,917 -0.10(-0.92%)
Feb 18, 2009 10.99 11.10 10.72 10.82 153,637 -0.14(-1.28%)
Feb 17, 2009 11.04 11.32 10.83 10.96 184,331 -0.51(-4.45%)
Feb 13, 2009 11.59 11.65 11.36 11.47 214,410 -0.07(-0.61%)
Feb 12, 2009 11.14 11.63 10.95 11.54 642,427 +0.11(+0.96%)
Feb 11, 2009 11.56 11.75 11.32 11.43 302,027 -0.08(-0.70%)
Feb 10, 2009 12.09 12.28 11.47 11.51 286,566 -0.69(-5.66%)
Feb 09, 2009 12.16 12.35 11.99 12.20 272,521 +0.00(+0.00%)
Feb 06, 2009 11.48 12.72 11.48 12.20 878,303 +0.63(+5.45%)
Feb 05, 2009 11.14 11.70 11.14 11.57 240,064 +0.31(+2.75%)
Feb 04, 2009 10.95 11.42 10.95 11.26 262,158 +0.28(+2.55%)
Feb 03, 2009 11.00 11.22 10.75 10.98 252,478 +0.06(+0.55%)
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.