Skip to main content

Blackbaud Inc (NQ: BLKB )

73.84 +0.93 (+1.28%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 26.26 27.24 26.16 27.09 447,844 +1.91(+7.57%)
Nov 29, 2011 25.48 25.68 24.95 25.18 109,290 -0.40(-1.55%)
Nov 28, 2011 24.45 25.64 24.41 25.58 254,454 +2.05(+8.73%)
Nov 25, 2011 23.97 24.22 23.53 23.53 61,525 -0.52(-2.15%)
Nov 23, 2011 24.64 24.80 23.76 24.04 231,689 -0.82(-3.30%)
Nov 22, 2011 25.17 25.31 24.63 24.86 102,659 -0.32(-1.27%)
Nov 21, 2011 25.43 25.60 25.03 25.18 153,656 -0.83(-3.21%)
Nov 18, 2011 25.99 26.18 25.69 26.02 99,961 +0.01(+0.04%)
Nov 17, 2011 26.12 26.57 25.77 26.01 140,376 -0.09(-0.35%)
Nov 16, 2011 26.47 26.99 26.07 26.10 126,678 -0.72(-2.67%)
Nov 15, 2011 26.11 26.97 25.88 26.82 153,839 +0.42(+1.60%)
Nov 14, 2011 26.71 26.88 26.16 26.39 130,554 -0.58(-2.14%)
Nov 11, 2011 26.05 27.05 25.95 26.97 183,300 +1.24(+4.81%)
Nov 10, 2011 25.94 26.33 25.33 25.73 214,756 +0.14(+0.54%)
Nov 09, 2011 26.26 26.60 25.52 25.60 218,037 -1.65(-6.06%)
Nov 08, 2011 26.55 27.35 26.39 27.25 171,920 +0.85(+3.23%)
Nov 07, 2011 26.55 26.93 25.89 26.39 178,633 -0.29(-1.10%)
Nov 04, 2011 26.55 26.82 26.13 26.69 134,336 -0.17(-0.61%)
Nov 03, 2011 25.96 27.04 25.31 26.85 214,053 +1.18(+4.61%)
Nov 02, 2011 24.34 25.90 23.76 25.67 270,872 +1.66(+6.91%)
Nov 01, 2011 24.49 25.70 23.89 24.01 230,433 -1.70(-6.60%)
Oct 31, 2011 25.88 26.32 25.58 25.71 114,368 -0.68(-2.57%)
Oct 28, 2011 26.25 26.87 25.95 26.38 166,580 +0.07(+0.28%)
Oct 27, 2011 25.17 26.59 24.63 26.31 298,233 +2.05(+8.43%)
Oct 26, 2011 24.23 24.38 23.33 24.27 140,923 +0.45(+1.89%)
Oct 25, 2011 24.61 24.78 23.78 23.82 234,009 -0.97(-3.92%)
Oct 24, 2011 23.83 24.90 23.83 24.79 143,258 +0.96(+4.04%)
Oct 21, 2011 23.74 23.87 23.39 23.83 129,960 +0.53(+2.28%)
Oct 20, 2011 23.26 23.46 22.51 23.29 108,741 -0.03(-0.12%)
Oct 19, 2011 23.74 24.30 23.15 23.32 131,888 -0.54(-2.27%)
Oct 18, 2011 22.87 24.00 22.64 23.86 205,207 +1.00(+4.37%)
Oct 17, 2011 23.57 23.64 22.80 22.86 151,126 -0.98(-4.12%)
Oct 14, 2011 23.72 23.86 23.28 23.84 144,367 +0.47(+2.00%)
Oct 13, 2011 22.96 23.48 22.82 23.38 118,679 +0.21(+0.91%)
Oct 12, 2011 22.74 23.35 22.59 23.17 174,940 +0.51(+2.27%)
Oct 11, 2011 22.19 22.73 22.18 22.65 133,281 +0.18(+0.82%)
Oct 10, 2011 21.76 22.54 21.62 22.47 216,948 +1.05(+4.88%)
Oct 07, 2011 21.81 21.93 21.34 21.42 194,089 -0.33(-1.52%)
Oct 06, 2011 21.21 21.78 20.94 21.75 176,392 +0.54(+2.55%)
Oct 05, 2011 20.82 21.33 20.53 21.21 129,961 +0.37(+1.76%)
Oct 04, 2011 19.08 20.90 19.08 20.85 284,215 +1.57(+8.14%)
Oct 03, 2011 20.19 20.58 19.28 19.28 251,192 -1.15(-5.61%)
Sep 30, 2011 20.93 21.34 20.41 20.42 233,756 -0.86(-4.05%)
Sep 29, 2011 21.67 21.67 20.63 21.29 111,823 +0.17(+0.78%)
Sep 28, 2011 22.16 22.20 21.11 21.12 157,745 -0.98(-4.44%)
Sep 27, 2011 22.04 22.62 21.64 22.10 175,991 +0.60(+2.77%)
Sep 26, 2011 21.19 21.56 20.78 21.51 161,188 +0.47(+2.22%)
Sep 23, 2011 20.53 21.10 20.45 21.04 198,007 +0.49(+2.37%)
Sep 22, 2011 20.41 21.12 20.27 20.55 427,736 -0.59(-2.78%)
Sep 21, 2011 21.95 22.30 21.07 21.14 207,202 -0.79(-3.60%)
Sep 20, 2011 22.71 22.79 21.88 21.93 164,346 -0.61(-2.73%)
Sep 19, 2011 22.43 22.84 22.20 22.54 160,514 -0.35(-1.52%)
Sep 16, 2011 22.85 22.89 22.60 22.89 419,246 +0.25(+1.09%)
Sep 15, 2011 22.54 22.67 22.09 22.64 178,837 +0.37(+1.65%)
Sep 14, 2011 21.95 22.60 21.53 22.28 227,339 +0.57(+2.62%)
Sep 13, 2011 21.46 21.80 21.25 21.71 135,777 +0.28(+1.28%)
Sep 12, 2011 20.75 21.43 20.74 21.43 126,660 +0.30(+1.43%)
Sep 09, 2011 21.63 21.76 20.86 21.13 184,667 -0.72(-3.32%)
Sep 08, 2011 22.31 22.55 21.79 21.85 139,737 -0.61(-2.73%)
Sep 07, 2011 21.95 22.51 21.94 22.47 147,257 +0.89(+4.12%)
Sep 06, 2011 20.87 21.65 20.83 21.58 197,068 -0.12(-0.55%)
Sep 02, 2011 22.19 22.47 21.56 21.70 217,477 -1.07(-4.71%)
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.