Skip to main content

Blackbaud Inc (NQ: BLKB )

73.87 +0.96 (+1.32%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 24.34 24.40 23.91 24.17 120,533 -0.03(-0.11%)
Feb 25, 2011 23.35 24.20 23.35 24.20 184,154 +0.86(+3.70%)
Feb 24, 2011 23.35 23.54 22.98 23.34 166,906 +0.13(+0.55%)
Feb 23, 2011 23.61 23.73 23.08 23.21 184,945 -0.44(-1.87%)
Feb 22, 2011 23.75 23.99 23.41 23.65 184,004 -0.43(-1.80%)
Feb 18, 2011 24.15 24.22 23.94 24.09 229,750 +0.10(+0.41%)
Feb 17, 2011 23.91 24.19 23.85 23.99 210,153 +0.00(+0.00%)
Feb 16, 2011 23.97 24.20 23.72 23.99 200,433 +0.11(+0.45%)
Feb 15, 2011 24.00 24.15 23.61 23.88 175,124 -0.37(-1.53%)
Feb 14, 2011 23.89 24.33 23.87 24.25 159,171 +0.28(+1.17%)
Feb 11, 2011 23.26 24.00 23.26 23.97 141,282 +0.49(+2.08%)
Feb 10, 2011 23.31 23.62 23.18 23.48 118,630 +0.10(+0.43%)
Feb 09, 2011 23.56 23.77 23.12 23.38 159,635 -0.19(-0.81%)
Feb 08, 2011 24.06 24.07 22.08 23.57 391,314 -0.57(-2.36%)
Feb 07, 2011 23.84 24.16 23.55 24.14 203,346 +0.28(+1.17%)
Feb 04, 2011 23.91 24.04 23.71 23.86 166,115 -0.09(-0.38%)
Feb 03, 2011 24.01 24.18 23.70 23.95 98,263 -0.29(-1.19%)
Feb 02, 2011 24.06 24.66 24.06 24.24 147,878 +0.05(+0.22%)
Feb 01, 2011 23.89 24.27 23.62 24.19 301,808 +0.42(+1.75%)
Jan 31, 2011 23.58 23.79 23.20 23.77 172,114 +0.26(+1.12%)
Jan 28, 2011 24.22 24.38 23.42 23.51 193,983 -0.80(-3.27%)
Jan 27, 2011 24.34 24.47 24.10 24.30 80,343 +0.00(+0.00%)
Jan 26, 2011 23.89 24.45 23.71 24.30 183,044 +0.46(+1.93%)
Jan 25, 2011 23.57 23.85 23.27 23.84 127,231 +0.10(+0.42%)
Jan 24, 2011 23.55 23.95 23.49 23.74 104,357 +0.16(+0.69%)
Jan 21, 2011 23.65 23.75 23.38 23.58 200,037 +0.05(+0.19%)
Jan 20, 2011 23.74 23.91 23.35 23.53 110,166 -0.36(-1.51%)
Jan 19, 2011 24.28 24.43 23.80 23.90 141,439 -0.38(-1.56%)
Jan 18, 2011 23.73 24.35 23.72 24.28 143,763 +0.10(+0.41%)
Jan 14, 2011 23.81 24.19 23.62 24.18 125,070 +0.31(+1.29%)
Jan 13, 2011 23.92 24.04 23.66 23.87 88,191 -0.02(-0.08%)
Jan 12, 2011 24.10 24.10 23.73 23.89 116,943 +0.05(+0.19%)
Jan 11, 2011 23.91 24.01 23.67 23.84 75,546 -0.01(-0.04%)
Jan 10, 2011 23.54 23.99 23.36 23.85 94,999 +0.16(+0.69%)
Jan 07, 2011 24.12 24.22 23.25 23.69 101,777 -0.36(-1.50%)
Jan 06, 2011 23.96 24.19 23.85 24.05 122,940 +0.06(+0.26%)
Jan 05, 2011 23.56 24.00 23.50 23.99 122,246 +0.36(+1.53%)
Jan 04, 2011 24.16 24.21 23.32 23.62 141,566 -0.41(-1.69%)
Jan 03, 2011 23.52 24.32 23.25 24.03 159,220 +0.61(+2.63%)
Dec 31, 2010 23.92 24.07 23.42 23.42 187,596 -0.59(-2.45%)
Dec 30, 2010 23.98 24.19 23.95 24.00 83,254 +0.05(+0.23%)
Dec 29, 2010 23.90 24.04 23.75 23.95 170,576 +0.08(+0.34%)
Dec 28, 2010 23.68 24.49 23.68 23.87 193,098 -0.31(-1.27%)
Dec 27, 2010 24.15 24.35 23.91 24.18 110,582 -0.06(-0.26%)
Dec 23, 2010 24.32 24.39 24.21 24.24 61,506 -0.07(-0.30%)
Dec 22, 2010 24.38 24.49 24.20 24.31 135,836 -0.08(-0.33%)
Dec 21, 2010 24.45 24.49 24.28 24.39 122,589 +0.12(+0.48%)
Dec 20, 2010 24.66 24.66 24.28 24.28 169,182 -0.27(-1.09%)
Dec 17, 2010 24.41 24.66 24.05 24.54 480,426 +0.08(+0.31%)
Dec 16, 2010 25.02 25.02 23.74 24.47 518,514 -0.69(-2.73%)
Dec 15, 2010 25.31 25.50 25.08 25.15 145,198 -0.11(-0.43%)
Dec 14, 2010 25.45 25.51 25.21 25.26 130,306 -0.05(-0.18%)
Dec 13, 2010 25.61 25.98 25.28 25.31 200,529 -0.29(-1.13%)
Dec 10, 2010 24.74 25.67 24.70 25.60 220,880 +0.94(+3.81%)
Dec 09, 2010 24.84 24.84 24.43 24.66 238,728 +0.07(+0.29%)
Dec 08, 2010 24.66 24.94 24.43 24.58 251,569 +0.00(+0.00%)
Dec 07, 2010 24.62 24.77 24.06 24.58 269,461 +0.01(+0.04%)
Dec 06, 2010 24.38 24.73 24.21 24.57 193,402 +0.17(+0.70%)
Dec 03, 2010 24.21 24.41 24.19 24.40 146,802 +0.10(+0.41%)
Dec 02, 2010 24.00 24.35 23.89 24.30 247,299 +0.35(+1.47%)
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.