Skip to main content

Blackbaud Inc (NQ: BLKB )

57.86 -1.00 (-1.70%)
Streaming Delayed Price Updated: 12:20 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 22.95 23.48 22.83 23.18 164,418 -0.15(-0.63%)
Jul 28, 2011 23.09 23.64 23.09 23.32 263,241 +0.18(+0.79%)
Jul 27, 2011 23.76 23.76 23.11 23.14 220,730 -0.78(-3.24%)
Jul 26, 2011 23.78 24.45 23.76 23.91 206,746 -0.17(-0.72%)
Jul 25, 2011 23.99 24.42 23.96 24.09 129,226 -0.25(-1.01%)
Jul 22, 2011 24.64 24.74 24.23 24.33 181,395 -0.26(-1.04%)
Jul 21, 2011 24.66 24.86 24.30 24.59 111,186 +0.03(+0.11%)
Jul 20, 2011 25.02 25.02 24.36 24.56 211,190 -0.39(-1.57%)
Jul 19, 2011 24.60 24.96 24.08 24.96 217,700 +0.67(+2.74%)
Jul 18, 2011 24.78 24.85 24.16 24.29 88,289 -0.57(-2.28%)
Jul 15, 2011 24.90 25.11 24.17 24.85 205,340 +0.05(+0.18%)
Jul 14, 2011 25.51 25.60 24.80 24.81 133,139 -0.68(-2.68%)
Jul 13, 2011 25.45 25.83 25.36 25.49 129,255 +0.18(+0.72%)
Jul 12, 2011 25.45 25.68 25.30 25.31 110,592 -0.29(-1.14%)
Jul 11, 2011 25.63 25.98 25.43 25.60 96,163 -0.53(-2.03%)
Jul 08, 2011 25.83 26.27 25.83 26.13 169,857 -0.20(-0.76%)
Jul 07, 2011 26.10 26.55 26.10 26.33 118,422 +0.35(+1.33%)
Jul 06, 2011 25.66 26.00 25.66 25.99 110,790 +0.23(+0.89%)
Jul 05, 2011 25.56 25.91 25.56 25.76 126,284 +0.20(+0.79%)
Jul 01, 2011 25.33 25.61 24.92 25.56 205,483 +0.26(+1.05%)
Jun 30, 2011 25.09 25.44 25.09 25.29 133,798 +0.24(+0.95%)
Jun 29, 2011 25.14 25.26 24.79 25.06 119,596 -0.01(-0.04%)
Jun 28, 2011 24.65 25.06 24.53 25.06 109,635 +0.44(+1.78%)
Jun 27, 2011 24.43 24.71 24.04 24.63 142,881 +0.37(+1.54%)
Jun 24, 2011 24.56 24.56 24.17 24.25 230,672 -0.25(-1.01%)
Jun 23, 2011 23.94 24.53 23.78 24.50 127,942 +0.19(+0.79%)
Jun 22, 2011 24.53 24.70 24.30 24.31 140,021 -0.42(-1.70%)
Jun 21, 2011 24.18 24.94 24.01 24.73 291,293 +0.76(+3.16%)
Jun 20, 2011 23.89 23.98 23.26 23.97 194,892 +0.59(+2.54%)
Jun 17, 2011 23.69 23.81 23.29 23.38 409,203 -0.20(-0.85%)
Jun 16, 2011 23.50 23.94 23.29 23.58 132,341 +0.05(+0.19%)
Jun 15, 2011 23.81 24.12 23.50 23.53 150,828 -0.68(-2.83%)
Jun 14, 2011 24.13 24.33 22.73 24.22 113,120 +0.43(+1.80%)
Jun 13, 2011 24.02 24.03 23.75 23.79 170,192 -0.21(-0.87%)
Jun 10, 2011 24.39 24.54 23.81 24.00 219,967 -0.62(-2.52%)
Jun 09, 2011 24.43 24.74 24.07 24.62 253,902 +0.35(+1.43%)
Jun 08, 2011 24.14 24.32 23.96 24.27 215,452 -0.03(-0.11%)
Jun 07, 2011 24.60 24.60 24.23 24.30 109,322 -0.07(-0.30%)
Jun 06, 2011 24.59 24.64 24.25 24.37 184,604 -0.17(-0.71%)
Jun 03, 2011 24.98 25.23 24.54 24.54 152,897 +0.05(+0.19%)
May 24, 2011 24.93 24.96 24.25 24.50 146,715 -0.27(-1.10%)
May 23, 2011 24.95 25.23 24.75 24.77 155,817 -0.69(-2.71%)
May 20, 2011 25.63 25.71 24.67 25.46 184,755 -0.35(-1.37%)
May 19, 2011 26.03 26.10 25.56 25.82 144,136 +0.03(+0.11%)
May 18, 2011 25.63 26.11 25.43 25.79 139,678 +0.21(+0.82%)
May 17, 2011 25.43 25.73 25.23 25.58 126,033 -0.07(-0.28%)
May 16, 2011 25.99 26.23 25.65 25.65 160,324 -0.60(-2.28%)
May 13, 2011 26.70 26.86 26.19 26.25 228,644 -0.59(-2.20%)
May 12, 2011 26.89 27.29 26.58 26.84 271,597 -0.12(-0.44%)
May 11, 2011 27.24 27.61 26.71 26.96 245,181 -0.29(-1.07%)
May 10, 2011 25.06 27.52 23.51 27.25 376,438 +2.82(+11.57%)
May 09, 2011 23.80 24.64 23.78 24.43 165,447 +0.53(+2.20%)
May 06, 2011 24.29 24.34 23.77 23.90 92,232 -0.03(-0.11%)
May 05, 2011 24.00 24.59 23.82 23.93 128,277 -0.22(-0.90%)
May 04, 2011 24.44 24.54 23.96 24.14 123,590 -0.31(-1.26%)
May 03, 2011 24.76 24.93 24.22 24.45 123,825 -0.35(-1.39%)
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.