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 (%)
Nov 30, 2012 22.79 22.79 22.33 22.34 223,623 -0.37(-1.63%)
Nov 29, 2012 22.49 22.78 22.38 22.71 158,423 +0.37(+1.66%)
Nov 28, 2012 22.13 22.35 21.88 22.34 213,822 +0.16(+0.72%)
Nov 27, 2012 22.10 22.27 21.98 22.18 223,819 +0.03(+0.14%)
Nov 26, 2012 21.92 22.15 21.73 22.15 122,306 +0.02(+0.09%)
Nov 23, 2012 21.92 22.21 21.79 22.13 59,081 +0.32(+1.47%)
Nov 21, 2012 21.93 21.98 21.02 21.81 134,715 -0.11(-0.50%)
Nov 20, 2012 21.97 22.06 21.80 21.92 229,400 -0.15(-0.68%)
Nov 19, 2012 21.85 22.07 21.66 22.07 233,531 +0.42(+1.94%)
Nov 16, 2012 21.34 21.74 21.06 21.65 293,085 +0.20(+0.93%)
Nov 15, 2012 21.06 21.47 21.06 21.45 298,937 +0.35(+1.66%)
Nov 14, 2012 21.93 21.93 21.06 21.10 278,877 -0.85(-3.87%)
Nov 13, 2012 21.98 22.11 21.44 21.95 316,621 -0.22(-0.99%)
Nov 12, 2012 22.21 22.34 22.07 22.17 318,036 -0.03(-0.14%)
Nov 09, 2012 21.77 22.27 21.67 22.20 458,633 +0.30(+1.37%)
Nov 08, 2012 22.09 22.53 21.73 21.90 287,887 -0.23(-1.04%)
Nov 07, 2012 21.98 22.28 21.36 22.13 302,429 -0.11(-0.49%)
Nov 06, 2012 22.13 22.47 22.06 22.24 166,458 +0.19(+0.86%)
Nov 05, 2012 21.95 22.11 21.70 22.05 153,628 +0.12(+0.55%)
Nov 02, 2012 22.79 22.97 21.85 21.93 256,761 -0.84(-3.69%)
Nov 01, 2012 23.86 23.87 22.48 22.77 682,620 -1.00(-4.21%)
Oct 31, 2012 23.54 23.93 23.19 23.77 129,300 +0.19(+0.81%)
Oct 26, 2012 23.94 23.58 23.58 23.58 146,800 -0.29(-1.21%)
Oct 25, 2012 24.30 24.57 23.79 23.87 222,807 -0.21(-0.87%)
Oct 24, 2012 24.28 24.49 23.82 24.08 115,379 +0.00(+0.00%)
Oct 23, 2012 23.75 24.15 23.75 24.08 197,863 +0.08(+0.33%)
Oct 19, 2012 23.75 24.18 23.37 24.00 308,795 +0.09(+0.38%)
Oct 18, 2012 24.07 24.37 23.83 23.91 125,879 -0.26(-1.08%)
Oct 17, 2012 24.62 24.62 24.04 24.17 121,531 -0.48(-1.95%)
Oct 16, 2012 24.23 24.78 24.23 24.65 134,951 +0.51(+2.11%)
Oct 15, 2012 24.16 24.37 23.97 24.14 117,526 +0.03(+0.12%)
Oct 12, 2012 24.16 24.44 24.02 24.11 98,172 -0.08(-0.33%)
Oct 11, 2012 24.20 24.42 24.00 24.19 152,537 +0.18(+0.75%)
Oct 10, 2012 23.98 24.09 23.75 24.01 135,802 +0.00(+0.00%)
Oct 09, 2012 23.98 24.13 23.76 24.01 179,331 +0.01(+0.04%)
Oct 08, 2012 24.11 24.13 23.87 24.00 79,602 -0.20(-0.83%)
Oct 05, 2012 24.55 24.62 24.15 24.20 153,244 -0.32(-1.31%)
Oct 04, 2012 24.65 24.65 24.04 24.52 128,750 -0.09(-0.37%)
Oct 03, 2012 24.56 24.88 24.35 24.61 189,700 +0.10(+0.41%)
Oct 02, 2012 24.17 24.55 23.69 24.51 400,863 +0.51(+2.13%)
Oct 01, 2012 24.09 24.26 23.79 24.00 428,710 +0.08(+0.33%)
Sep 28, 2012 24.37 24.58 23.89 23.92 175,593 -0.68(-2.76%)
Sep 27, 2012 24.52 24.86 24.38 24.60 168,656 +0.16(+0.65%)
Sep 26, 2012 24.59 24.72 24.18 24.44 174,048 -0.14(-0.57%)
Sep 25, 2012 24.73 24.88 24.39 24.58 388,397 +0.00(+0.00%)
Sep 24, 2012 24.28 24.81 24.25 24.58 228,486 +0.16(+0.66%)
Sep 21, 2012 24.72 24.75 24.33 24.42 414,261 +0.01(+0.04%)
Sep 20, 2012 24.28 24.50 23.81 24.41 272,798 -0.08(-0.33%)
Sep 19, 2012 24.98 25.07 24.41 24.49 582,960 -0.50(-2.00%)
Sep 18, 2012 24.00 25.05 24.00 24.99 623,851 +0.98(+4.08%)
Sep 17, 2012 24.22 24.57 23.86 24.01 217,609 -0.32(-1.32%)
Sep 14, 2012 24.06 24.70 23.81 24.33 331,424 +0.38(+1.59%)
Sep 13, 2012 23.68 24.16 23.32 23.95 545,106 +0.34(+1.44%)
Sep 12, 2012 24.21 24.26 23.40 23.61 256,075 -0.48(-1.99%)
Sep 11, 2012 24.26 24.43 24.00 24.09 193,427 -0.12(-0.50%)
Sep 10, 2012 24.38 24.55 24.12 24.21 168,834 -0.17(-0.70%)
Sep 07, 2012 24.28 24.52 24.21 24.38 231,689 +0.25(+1.04%)
Sep 06, 2012 24.07 24.35 23.88 24.13 424,880 +0.16(+0.67%)
Sep 05, 2012 24.19 24.50 23.77 23.97 225,378 -0.30(-1.24%)
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.