Blackbaud Inc (NQ: BLKB )

76.21 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 26.46 26.62 25.90 25.90 169,612 -0.65(-2.45%)
Dec 30, 2010 26.52 26.76 26.49 26.55 75,273 +0.06(+0.23%)
Dec 29, 2010 26.43 26.59 26.27 26.49 154,223 +0.09(+0.34%)
Dec 28, 2010 26.19 27.09 26.19 26.40 174,586 -0.34(-1.27%)
Dec 27, 2010 26.71 26.93 26.44 26.74 99,981 -0.07(-0.26%)
Dec 23, 2010 26.90 26.97 26.78 26.81 55,610 -0.08(-0.30%)
Dec 22, 2010 26.97 27.09 26.77 26.89 122,814 -0.09(-0.33%)
Dec 21, 2010 27.04 27.09 26.85 26.98 110,837 +0.13(+0.48%)
Dec 20, 2010 27.27 27.27 26.85 26.85 152,963 -0.29(-1.09%)
Dec 17, 2010 27.00 27.27 26.60 27.14 434,368 +0.09(+0.31%)
Dec 16, 2010 27.67 27.67 26.26 27.06 468,805 -0.76(-2.73%)
Dec 15, 2010 27.99 28.20 27.74 27.82 131,278 -0.12(-0.43%)
Dec 14, 2010 28.15 28.21 27.88 27.94 117,814 -0.05(-0.18%)
Dec 13, 2010 28.33 28.73 27.96 27.99 181,305 -0.32(-1.13%)
Dec 10, 2010 27.36 28.39 27.32 28.31 199,705 +1.04(+3.81%)
Dec 09, 2010 27.47 27.47 27.02 27.27 215,842 +0.08(+0.29%)
Dec 08, 2010 27.28 27.59 27.02 27.19 227,452 +0.00(+0.00%)
Dec 07, 2010 27.23 27.40 26.61 27.19 243,628 +0.01(+0.04%)
Dec 06, 2010 26.97 27.35 26.78 27.18 174,861 +0.19(+0.70%)
Dec 03, 2010 26.78 27.00 26.75 26.99 132,729 +0.11(+0.41%)
Dec 02, 2010 26.55 26.93 26.43 26.88 223,591 +0.39(+1.47%)
Dec 01, 2010 25.90 26.93 25.90 26.49 265,637 +1.18(+4.66%)
Nov 30, 2010 25.25 25.37 24.89 25.31 376,004 -0.27(-1.06%)
Nov 29, 2010 25.71 25.73 25.03 25.58 140,486 -0.37(-1.43%)
Nov 26, 2010 25.87 26.10 25.72 25.95 37,065 -0.14(-0.54%)
Nov 24, 2010 25.50 26.09 26.09 26.09 181,686 +0.78(+3.08%)
Nov 23, 2010 25.59 25.59 25.00 25.31 107,222 -0.63(-2.43%)
Nov 22, 2010 25.65 26.02 25.24 25.94 134,513 +0.13(+0.50%)
Nov 19, 2010 25.75 25.89 25.60 25.81 163,241 +0.00(+0.00%)
Nov 18, 2010 25.51 26.00 25.36 25.81 92,441 +0.53(+2.10%)
Nov 17, 2010 25.49 25.49 25.14 25.28 93,975 -0.15(-0.59%)
Nov 16, 2010 25.61 25.88 25.34 25.43 142,832 -0.46(-1.78%)
Nov 15, 2010 26.27 26.28 25.46 25.89 224,143 -0.43(-1.63%)
Nov 12, 2010 26.40 26.78 26.13 26.32 125,741 -0.36(-1.35%)
Nov 11, 2010 26.60 26.87 26.24 26.68 114,610 -0.32(-1.19%)
Nov 10, 2010 26.75 27.01 26.71 27.00 329,709 +0.11(+0.41%)
Nov 09, 2010 26.75 26.93 26.50 26.89 271,505 +0.10(+0.37%)
Nov 08, 2010 26.57 26.90 26.56 26.79 126,651 +0.27(+1.02%)
Nov 05, 2010 26.83 26.91 26.40 26.52 231,912 -0.46(-1.70%)
Nov 04, 2010 26.00 27.00 25.90 26.98 245,444 +1.08(+4.17%)
Nov 03, 2010 25.57 25.92 25.06 25.90 106,359 +0.23(+0.90%)
Nov 02, 2010 25.40 25.77 25.20 25.67 140,747 +0.61(+2.43%)
Nov 01, 2010 25.50 25.72 24.89 25.06 122,696 -0.33(-1.30%)
Oct 29, 2010 25.22 25.50 25.03 25.39 98,922 +0.12(+0.47%)
Oct 28, 2010 25.66 25.72 25.02 25.27 173,459 -0.13(-0.51%)
Oct 27, 2010 25.12 25.44 24.95 25.40 133,360 +0.13(+0.51%)
Oct 25, 2010 25.42 25.59 25.20 25.27 122,621 -0.07(-0.28%)
Oct 22, 2010 25.01 25.40 24.79 25.34 143,548 +0.34(+1.36%)
Oct 21, 2010 25.18 25.42 24.51 25.00 180,332 +0.02(+0.08%)
Oct 20, 2010 25.19 25.25 24.89 24.98 170,209 -0.03(-0.12%)
Oct 19, 2010 25.05 25.62 24.83 25.01 203,817 -0.48(-1.88%)
Oct 18, 2010 25.26 25.57 25.11 25.49 145,665 +0.23(+0.91%)
Oct 15, 2010 25.23 25.34 24.80 25.26 217,031 +0.28(+1.12%)
Oct 14, 2010 24.80 25.23 24.80 24.98 98,909 +0.08(+0.32%)
Oct 13, 2010 24.40 24.99 24.31 24.90 158,870 +0.59(+2.43%)
Oct 12, 2010 24.14 24.43 23.97 24.31 97,937 +0.06(+0.25%)
Oct 11, 2010 24.37 24.49 24.25 24.25 110,777 -0.22(-0.90%)
Oct 08, 2010 24.19 24.57 23.98 24.47 107,192 +0.27(+1.12%)
Oct 07, 2010 24.44 24.44 24.09 24.20 121,254 -0.01(-0.04%)
Oct 06, 2010 24.46 24.46 23.93 24.21 276,965 -0.25(-1.02%)
Oct 05, 2010 24.13 24.53 23.56 24.46 373,799 +0.65(+2.73%)
Oct 04, 2010 24.10 24.20 23.60 23.81 125,180 -0.41(-1.69%)
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.