Skip to main content

Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 20.30 20.93 20.13 20.58 294,764 +0.24(+1.18%)
Sep 29, 2009 20.62 20.83 20.30 20.34 757,005 -0.29(-1.42%)
Sep 28, 2009 20.80 21.05 20.61 20.63 444,255 +0.00(+0.00%)
Sep 25, 2009 20.66 21.01 20.59 20.63 190,602 -0.15(-0.73%)
Sep 24, 2009 20.96 21.07 20.69 20.78 692,703 -0.15(-0.72%)
Sep 23, 2009 21.19 21.24 20.14 20.93 296,633 -0.28(-1.34%)
Sep 22, 2009 21.69 21.78 21.13 21.22 618,792 -0.43(-1.97%)
Sep 21, 2009 20.70 21.82 20.62 21.64 994,418 +0.82(+3.92%)
Sep 18, 2009 19.41 20.83 19.23 20.83 830,749 +1.48(+7.66%)
Sep 17, 2009 18.78 19.61 18.59 19.35 279,401 +0.48(+2.54%)
Sep 16, 2009 17.53 18.90 17.47 18.87 361,983 +1.34(+7.64%)
Sep 15, 2009 17.90 18.02 17.36 17.53 308,811 -0.50(-2.76%)
Sep 14, 2009 17.82 18.08 17.76 18.02 108,320 +0.16(+0.89%)
Sep 11, 2009 17.94 18.07 17.83 17.87 90,867 -0.10(-0.54%)
Sep 10, 2009 17.80 17.96 17.75 17.96 140,435 +0.09(+0.50%)
Sep 09, 2009 17.47 17.90 17.39 17.87 263,300 +0.39(+2.23%)
Sep 08, 2009 17.47 17.54 17.13 17.48 224,175 +0.20(+1.13%)
Sep 04, 2009 16.98 17.44 16.74 17.29 141,555 +0.24(+1.40%)
Sep 03, 2009 16.92 17.13 16.63 17.05 79,124 +0.16(+0.94%)
Sep 02, 2009 16.71 17.08 16.71 16.89 94,173 +0.09(+0.53%)
Sep 01, 2009 17.00 17.52 16.42 16.80 223,221 -0.27(-1.61%)
Aug 31, 2009 17.02 17.23 16.84 17.08 214,865 -0.20(-1.13%)
Aug 28, 2009 17.65 17.74 17.13 17.27 117,504 -0.28(-1.62%)
Aug 27, 2009 17.67 17.79 17.28 17.55 123,748 -0.11(-0.60%)
Aug 26, 2009 17.63 17.79 17.37 17.66 227,679 -0.04(-0.20%)
Aug 25, 2009 17.73 17.95 17.09 17.70 231,997 -0.03(-0.15%)
Aug 24, 2009 17.48 17.74 17.45 17.72 206,233 +0.29(+1.68%)
Aug 21, 2009 16.85 17.47 16.84 17.43 480,789 +0.67(+3.97%)
Aug 20, 2009 16.68 16.98 16.53 16.77 167,610 +0.10(+0.59%)
Aug 19, 2009 16.17 16.69 16.01 16.67 150,644 +0.34(+2.06%)
Aug 18, 2009 16.33 16.66 16.11 16.33 180,090 +0.04(+0.27%)
Aug 17, 2009 16.36 16.44 16.19 16.29 97,837 -0.31(-1.87%)
Aug 14, 2009 16.85 17.03 16.37 16.60 135,913 -0.36(-2.14%)
Aug 13, 2009 16.99 17.23 16.70 16.96 119,265 +0.02(+0.10%)
Aug 12, 2009 16.75 17.23 16.05 16.94 204,840 +0.27(+1.60%)
Aug 11, 2009 16.77 16.94 16.68 16.68 163,539 -0.36(-2.13%)
Aug 10, 2009 17.20 17.32 16.88 17.04 193,675 -0.32(-1.84%)
Aug 07, 2009 17.41 17.63 16.52 17.36 384,693 +0.28(+1.61%)
Aug 06, 2009 17.52 17.65 16.94 17.08 284,018 -0.45(-2.58%)
Aug 05, 2009 17.51 17.80 17.21 17.54 212,206 -0.05(-0.30%)
Aug 04, 2009 17.16 17.69 16.56 17.59 249,484 +0.09(+0.51%)
Aug 03, 2009 16.68 17.57 16.56 17.50 336,936 +0.91(+5.51%)
Jul 31, 2009 15.20 16.72 14.33 16.59 427,988 +1.28(+8.34%)
Jul 30, 2009 15.38 15.92 15.14 15.31 347,704 +0.03(+0.17%)
Jul 29, 2009 14.95 15.37 14.88 15.28 136,657 +0.17(+1.11%)
Jul 28, 2009 14.89 15.12 14.59 15.12 180,043 +0.04(+0.24%)
Jul 27, 2009 14.98 15.12 14.73 15.08 235,656 +0.28(+1.86%)
Jul 24, 2009 14.91 15.04 14.62 14.80 180,962 -0.26(-1.71%)
Jul 23, 2009 14.36 15.08 14.15 15.06 310,613 +0.65(+4.49%)
Jul 22, 2009 14.18 14.53 14.11 14.41 133,254 +0.12(+0.87%)
Jul 21, 2009 14.18 14.32 14.02 14.29 205,932 +0.12(+0.81%)
Jul 20, 2009 13.76 14.19 13.62 14.18 212,536 +0.53(+3.90%)
Jul 17, 2009 13.37 13.72 13.36 13.64 251,523 +0.31(+2.33%)
Jul 16, 2009 12.85 13.34 12.85 13.33 127,835 +0.37(+2.87%)
Jul 15, 2009 12.65 13.05 12.42 12.96 235,559 +0.45(+3.62%)
Jul 14, 2009 12.43 12.54 12.30 12.51 89,217 +0.04(+0.36%)
Jul 13, 2009 12.05 12.46 11.87 12.46 183,331 +0.37(+3.08%)
Jul 10, 2009 12.13 12.18 11.98 12.09 114,611 +0.07(+0.59%)
Jul 09, 2009 12.18 12.24 11.92 12.02 122,154 -0.05(-0.44%)
Jul 08, 2009 12.08 12.16 11.66 12.07 321,243 +0.08(+0.67%)
Jul 07, 2009 12.45 12.48 11.94 11.99 340,868 -0.51(-4.05%)
Jul 06, 2009 13.06 13.41 12.35 12.50 591,653 -1.69(-11.94%)
Jul 02, 2009 14.76 14.94 14.06 14.19 226,326 -0.83(-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.