Blackbaud Inc (NQ: BLKB )

67.03 USD -0.08 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 26.01 26.08 25.45 25.85 193,108 -0.10(-0.39%)
May 30, 2012 26.26 26.26 25.88 25.95 111,543 -0.56(-2.11%)
May 29, 2012 26.59 26.87 26.07 26.51 154,015 +0.21(+0.80%)
May 25, 2012 26.25 26.44 26.16 26.30 109,898 -0.04(-0.15%)
May 24, 2012 26.49 26.49 25.96 26.34 118,898 -0.14(-0.53%)
May 23, 2012 26.39 26.61 25.93 26.48 104,897 -0.33(-1.23%)
May 22, 2012 26.83 26.88 26.45 26.81 217,450 -0.09(-0.33%)
May 21, 2012 26.26 27.00 26.18 26.90 174,442 +0.68(+2.59%)
May 18, 2012 25.47 26.61 25.47 26.22 411,178 +0.73(+2.86%)
May 17, 2012 26.34 26.52 25.48 25.49 221,693 -0.86(-3.26%)
May 16, 2012 26.76 26.80 26.35 26.35 122,091 -0.24(-0.90%)
May 15, 2012 26.95 27.06 26.48 26.59 247,259 -0.31(-1.15%)
May 14, 2012 27.19 27.25 26.84 26.90 186,388 -0.65(-2.36%)
May 11, 2012 27.32 27.82 27.23 27.55 479,518 -0.12(-0.43%)
May 10, 2012 28.22 28.22 27.43 27.67 143,277 -0.35(-1.25%)
May 09, 2012 28.10 28.36 27.85 28.02 203,542 -0.42(-1.48%)
May 08, 2012 28.45 28.66 28.23 28.44 226,082 -0.15(-0.52%)
May 07, 2012 28.82 29.08 28.39 28.59 504,122 -0.37(-1.28%)
May 04, 2012 29.17 29.79 27.38 28.96 666,156 -1.03(-3.43%)
May 03, 2012 30.52 30.93 29.83 29.99 336,244 -0.62(-2.03%)
May 02, 2012 30.34 30.80 30.24 30.61 286,461 -0.08(-0.26%)
May 01, 2012 30.99 31.11 30.67 30.69 310,289 -0.29(-0.94%)
Apr 30, 2012 31.60 31.60 30.94 30.98 163,275 -0.69(-2.18%)
Apr 27, 2012 31.58 31.88 31.25 31.67 171,250 +0.15(+0.48%)
Apr 26, 2012 31.40 31.74 31.28 31.52 173,551 +0.11(+0.35%)
Apr 25, 2012 31.24 31.66 31.19 31.41 200,871 +0.43(+1.39%)
Apr 24, 2012 31.13 31.25 30.67 30.98 145,796 -0.24(-0.77%)
Apr 23, 2012 31.61 31.74 31.08 31.22 125,162 -0.95(-2.95%)
Apr 20, 2012 33.28 33.28 32.06 32.17 216,759 -0.35(-1.08%)
Apr 19, 2012 32.40 32.78 32.02 32.52 166,986 +0.10(+0.31%)
Apr 18, 2012 32.22 32.67 32.14 32.42 137,110 -0.05(-0.15%)
Apr 17, 2012 32.41 32.71 32.25 32.47 248,299 +0.39(+1.22%)
Apr 16, 2012 32.07 32.38 31.59 32.08 102,776 +0.11(+0.34%)
Apr 13, 2012 32.16 32.26 31.95 31.97 95,735 -0.42(-1.30%)
Apr 12, 2012 32.06 32.51 31.40 32.39 130,937 +0.28(+0.87%)
Apr 11, 2012 31.99 32.14 31.62 32.11 149,587 +0.48(+1.52%)
Apr 10, 2012 32.14 32.18 31.47 31.63 186,839 -0.58(-1.80%)
Apr 09, 2012 32.14 32.51 32.10 32.21 108,697 -0.69(-2.10%)
Apr 05, 2012 32.40 33.01 32.28 32.90 95,095 +0.24(+0.73%)
Apr 04, 2012 32.99 33.05 32.46 32.66 103,178 -0.80(-2.39%)
Apr 03, 2012 33.64 33.93 33.34 33.46 89,852 -0.35(-1.04%)
Apr 02, 2012 33.10 33.81 32.81 33.81 157,448 +0.58(+1.75%)
Mar 30, 2012 33.68 33.68 33.04 33.23 111,828 -0.13(-0.39%)
Mar 29, 2012 33.45 33.56 33.12 33.36 119,812 -0.44(-1.30%)
Mar 28, 2012 33.80 33.96 33.34 33.80 282,038 +0.09(+0.27%)
Mar 27, 2012 33.84 33.89 33.25 33.71 202,320 -0.26(-0.77%)
Mar 26, 2012 33.50 34.00 33.42 33.97 186,065 +0.89(+2.69%)
Mar 23, 2012 32.52 33.08 32.21 33.08 154,102 +0.52(+1.60%)
Mar 22, 2012 32.28 32.61 32.07 32.56 121,338 -0.12(-0.37%)
Mar 21, 2012 32.37 32.91 32.18 32.68 115,094 +0.42(+1.30%)
Mar 20, 2012 32.31 32.50 32.02 32.26 169,582 -0.43(-1.32%)
Mar 19, 2012 32.31 32.85 32.10 32.69 138,948 +0.31(+0.96%)
Mar 16, 2012 32.72 32.77 32.35 32.38 379,197 -0.20(-0.61%)
Mar 15, 2012 32.43 32.64 31.98 32.58 102,568 +0.24(+0.74%)
Mar 14, 2012 32.75 32.75 32.25 32.34 170,799 -0.43(-1.31%)
Mar 13, 2012 32.44 32.78 32.03 32.77 172,622 +0.61(+1.90%)
Mar 12, 2012 32.12 32.35 31.75 32.16 109,881 +0.03(+0.09%)
Mar 09, 2012 31.36 32.18 31.36 32.13 178,254 +0.77(+2.46%)
Mar 08, 2012 31.20 31.70 30.89 31.36 125,314 +0.44(+1.42%)
Mar 07, 2012 30.81 30.98 30.63 30.92 149,567 +0.30(+0.98%)
Mar 06, 2012 30.55 30.88 30.48 30.62 180,227 -0.31(-1.00%)
Mar 05, 2012 30.61 30.99 30.33 30.93 92,151 +0.13(+0.42%)
Mar 02, 2012 31.30 31.38 30.57 30.80 187,310 -0.48(-1.53%)
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.