Blackbaud Inc (NQ: BLKB )

74.59 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 23.88 24.03 23.04 23.05 280,202 -0.89(-3.72%)
Apr 29, 2010 23.18 24.03 22.81 23.94 470,604 +0.89(+3.86%)
Apr 28, 2010 24.86 25.19 22.40 23.05 668,858 -2.59(-10.10%)
Apr 27, 2010 25.80 26.05 25.58 25.64 152,086 -0.35(-1.35%)
Apr 26, 2010 25.89 26.29 25.66 25.99 146,649 -0.01(-0.04%)
Apr 23, 2010 26.47 26.50 25.93 26.00 140,362 -0.40(-1.52%)
Apr 22, 2010 26.53 26.60 26.24 26.40 289,552 -0.47(-1.75%)
Apr 21, 2010 26.52 26.93 26.52 26.87 135,620 +0.30(+1.13%)
Apr 20, 2010 26.07 26.57 26.07 26.57 105,915 +0.53(+2.04%)
Apr 19, 2010 25.96 26.07 25.59 26.04 128,902 +0.04(+0.15%)
Apr 16, 2010 26.29 26.50 25.96 26.00 160,766 -0.29(-1.10%)
Apr 15, 2010 26.14 26.35 26.05 26.29 80,915 +0.15(+0.57%)
Apr 14, 2010 25.45 26.15 25.38 26.14 206,873 +0.86(+3.40%)
Apr 13, 2010 25.00 25.30 24.90 25.28 64,328 +0.22(+0.88%)
Apr 12, 2010 24.79 25.06 24.50 25.06 148,271 +0.34(+1.38%)
Apr 09, 2010 24.92 24.92 24.43 24.72 114,784 -0.13(-0.52%)
Apr 08, 2010 24.52 25.01 24.32 24.85 113,364 +0.17(+0.69%)
Apr 07, 2010 25.40 25.42 24.42 24.68 323,257 -0.82(-3.22%)
Apr 06, 2010 25.44 25.55 25.32 25.50 70,234 -0.12(-0.47%)
Apr 05, 2010 25.05 25.65 24.91 25.62 100,163 +0.58(+2.32%)
Apr 01, 2010 25.35 25.04 25.04 25.04 257,900 -0.18(-0.71%)
Mar 31, 2010 25.63 25.94 25.19 25.22 135,231 -0.56(-2.17%)
Mar 30, 2010 25.61 25.91 25.36 25.78 173,133 +0.28(+1.10%)
Mar 29, 2010 25.56 25.64 25.41 25.50 72,861 +0.05(+0.20%)
Mar 26, 2010 25.57 25.88 25.29 25.45 82,346 -0.10(-0.39%)
Mar 25, 2010 26.01 26.43 25.55 25.55 88,226 -0.37(-1.43%)
Mar 24, 2010 26.22 26.26 25.87 25.92 67,568 -0.41(-1.56%)
Mar 23, 2010 26.21 26.42 25.98 26.33 82,741 +0.11(+0.42%)
Mar 22, 2010 25.53 26.31 25.44 26.22 85,298 +0.49(+1.90%)
Mar 19, 2010 25.93 26.13 25.52 25.73 377,087 -0.05(-0.19%)
Mar 18, 2010 25.55 25.89 25.49 25.78 66,758 +0.14(+0.55%)
Mar 17, 2010 25.57 25.77 25.54 25.64 178,942 +0.02(+0.08%)
Mar 16, 2010 25.36 25.62 25.27 25.62 139,502 +0.27(+1.07%)
Mar 15, 2010 25.31 25.43 25.09 25.35 68,497 +0.23(+0.92%)
Mar 12, 2010 25.17 25.20 24.86 25.12 141,578 -0.07(-0.28%)
Mar 11, 2010 25.04 25.30 25.02 25.19 108,617 -0.06(-0.24%)
Mar 10, 2010 25.11 25.32 24.97 25.25 184,576 +0.07(+0.28%)
Mar 09, 2010 24.77 25.35 24.77 25.18 135,253 +0.25(+1.00%)
Mar 08, 2010 24.93 25.00 24.85 24.93 142,551 -0.01(-0.04%)
Mar 05, 2010 24.89 24.94 24.82 24.94 244,891 +0.12(+0.48%)
Mar 04, 2010 24.79 24.90 24.61 24.82 196,266 +0.04(+0.16%)
Mar 03, 2010 24.60 24.91 24.51 24.78 218,678 +0.29(+1.18%)
Mar 02, 2010 24.27 24.70 23.83 24.49 165,667 +0.21(+0.86%)
Mar 01, 2010 23.31 24.35 23.30 24.28 238,384 +1.00(+4.30%)
Feb 26, 2010 23.55 23.55 23.18 23.28 114,198 -0.18(-0.77%)
Feb 25, 2010 23.42 23.54 23.06 23.46 165,912 -0.28(-1.18%)
Feb 24, 2010 23.68 23.92 23.50 23.74 89,398 +0.06(+0.25%)
Feb 23, 2010 23.36 23.82 23.36 23.68 201,740 +0.24(+1.02%)
Feb 22, 2010 23.34 23.58 23.20 23.44 98,440 +0.09(+0.39%)
Feb 19, 2010 23.06 23.50 23.02 23.35 208,497 +0.30(+1.30%)
Feb 18, 2010 22.94 23.08 22.85 23.05 344,742 +0.02(+0.09%)
Feb 17, 2010 22.75 23.05 22.75 23.03 103,621 +0.24(+1.05%)
Feb 16, 2010 22.35 22.82 22.24 22.79 173,994 +0.62(+2.80%)
Feb 12, 2010 21.50 22.17 22.17 22.17 269,900 +0.40(+1.84%)
Feb 11, 2010 21.31 21.79 21.12 21.77 194,970 +0.33(+1.54%)
Feb 10, 2010 21.35 21.64 21.05 21.44 179,554 +0.07(+0.33%)
Feb 09, 2010 20.56 21.50 20.56 21.37 129,727 +0.20(+0.94%)
Feb 08, 2010 21.39 21.39 20.76 21.17 191,627 -0.33(-1.53%)
Feb 05, 2010 21.21 21.70 20.69 21.50 492,957 -0.78(-3.50%)
Feb 04, 2010 22.79 22.90 22.12 22.28 571,534 -0.63(-2.75%)
Feb 03, 2010 22.60 23.00 22.60 22.91 180,625 +0.16(+0.70%)
Feb 02, 2010 22.49 22.96 22.22 22.75 184,549 +0.21(+0.93%)
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.