Blackbaud Inc (NQ: BLKB )

73.60 USD -0.99 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 15.72 17.00 15.20 16.94 351,589 +1.39(+8.94%)
Jun 30, 2009 15.72 15.81 15.54 15.55 145,829 -0.11(-0.70%)
Jun 29, 2009 15.69 15.88 15.52 15.66 117,739 -0.11(-0.70%)
Jun 26, 2009 15.21 15.95 15.20 15.77 447,010 +0.47(+3.07%)
Jun 25, 2009 14.72 15.31 14.56 15.30 159,623 +0.31(+2.07%)
Jun 24, 2009 15.40 15.40 14.94 14.99 189,615 -0.22(-1.45%)
Jun 23, 2009 15.50 15.56 15.19 15.21 160,545 -0.13(-0.85%)
Jun 22, 2009 15.58 15.59 15.28 15.34 163,625 -0.31(-1.98%)
Jun 19, 2009 15.75 16.22 15.48 15.65 278,007 +0.18(+1.16%)
Jun 18, 2009 15.23 15.59 15.12 15.47 111,785 +0.17(+1.11%)
Jun 17, 2009 14.55 15.39 14.55 15.30 184,350 +0.71(+4.87%)
Jun 16, 2009 14.85 15.05 14.59 14.59 127,446 -0.10(-0.68%)
Jun 15, 2009 15.07 15.20 14.54 14.69 166,419 -0.68(-4.42%)
Jun 12, 2009 15.21 15.38 14.92 15.37 91,474 -0.02(-0.13%)
Jun 11, 2009 15.37 15.66 15.05 15.39 91,069 +0.02(+0.13%)
Jun 10, 2009 15.54 15.74 14.96 15.37 162,580 -0.09(-0.58%)
Jun 09, 2009 15.15 15.59 15.12 15.46 116,131 +0.20(+1.31%)
Jun 08, 2009 15.15 15.44 15.01 15.26 86,039 -0.15(-0.97%)
Jun 05, 2009 15.44 15.57 15.27 15.41 86,282 +0.04(+0.26%)
Jun 04, 2009 14.75 15.46 14.37 15.37 202,077 +0.53(+3.57%)
Jun 03, 2009 14.20 14.88 14.54 14.84 189,690 +0.12(+0.82%)
Jun 02, 2009 14.20 14.79 14.19 14.72 151,223 +0.49(+3.44%)
Jun 01, 2009 14.05 14.35 14.01 14.23 279,498 +0.36(+2.60%)
May 29, 2009 13.95 13.95 13.54 13.87 305,333 -0.08(-0.57%)
May 28, 2009 14.36 14.40 13.74 13.95 235,916 -0.33(-2.31%)
May 27, 2009 14.39 14.67 14.13 14.28 137,217 -0.26(-1.79%)
May 26, 2009 13.60 14.60 13.54 14.54 173,318 +0.76(+5.52%)
May 22, 2009 13.82 13.94 13.52 13.78 140,047 +0.01(+0.07%)
May 21, 2009 13.98 14.09 13.51 13.77 168,136 -0.43(-3.03%)
May 20, 2009 14.26 14.62 14.15 14.20 157,784 +0.00(+0.00%)
May 19, 2009 14.08 14.29 13.98 14.20 188,906 +0.01(+0.07%)
May 18, 2009 14.17 14.33 13.99 14.19 181,985 +0.14(+1.00%)
May 15, 2009 13.96 14.27 13.81 14.05 172,401 +0.07(+0.50%)
May 14, 2009 14.07 14.19 13.89 13.98 212,155 +0.02(+0.14%)
May 13, 2009 14.65 14.73 13.91 13.96 326,210 -0.98(-6.56%)
May 12, 2009 15.19 15.19 14.59 14.94 160,415 -0.20(-1.32%)
May 11, 2009 15.13 15.37 14.91 15.14 197,229 -0.27(-1.75%)
May 08, 2009 15.17 15.49 14.92 15.41 225,769 +0.43(+2.87%)
May 07, 2009 15.52 15.52 14.79 14.98 228,465 -0.37(-2.41%)
May 06, 2009 15.69 15.69 15.08 15.35 210,524 -0.21(-1.35%)
May 05, 2009 15.55 15.79 15.39 15.56 309,059 -0.13(-0.83%)
May 04, 2009 15.66 15.84 15.42 15.69 305,988 +0.34(+2.21%)
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.