Skip to main content

Blackbaud Inc (NQ: BLKB )

73.61 +0.70 (+0.96%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 23.95 23.98 23.50 23.84 252,376 +0.50(+2.15%)
Jun 28, 2012 23.64 23.71 23.02 23.34 118,104 -0.57(-2.37%)
Jun 27, 2012 23.79 24.08 23.56 23.91 141,862 +0.13(+0.55%)
Jun 26, 2012 23.62 23.94 23.18 23.78 107,371 +0.24(+1.03%)
Jun 25, 2012 23.65 23.69 23.30 23.54 91,554 -0.53(-2.20%)
Jun 22, 2012 23.47 24.15 23.31 24.07 291,646 +0.75(+3.23%)
Jun 21, 2012 24.14 24.30 23.26 23.31 184,658 -0.81(-3.35%)
Jun 20, 2012 24.10 24.45 23.98 24.12 98,477 -0.04(-0.15%)
Jun 19, 2012 23.89 24.42 23.80 24.16 164,130 +0.48(+2.04%)
Jun 18, 2012 23.29 23.73 23.21 23.68 221,305 +0.21(+0.91%)
Jun 15, 2012 22.96 23.51 22.74 23.46 464,360 +0.46(+1.98%)
Jun 14, 2012 22.56 23.05 22.31 23.01 280,555 +0.40(+1.77%)
Jun 13, 2012 22.88 23.19 22.52 22.61 249,660 -0.35(-1.54%)
Jun 12, 2012 23.04 23.17 22.63 22.96 244,011 +0.06(+0.28%)
Jun 11, 2012 23.77 23.84 22.87 22.90 196,800 -0.55(-2.34%)
Jun 08, 2012 23.45 23.56 22.93 23.44 404,302 -0.10(-0.43%)
Jun 07, 2012 24.15 24.15 23.46 23.55 400,532 -0.25(-1.05%)
Jun 06, 2012 23.82 24.00 23.69 23.80 309,245 +0.14(+0.59%)
Jun 05, 2012 23.14 23.66 23.14 23.66 173,634 +0.41(+1.76%)
Jun 04, 2012 23.23 23.54 22.99 23.25 178,775 +0.11(+0.48%)
Jun 01, 2012 23.49 23.69 23.14 23.14 198,271 -0.87(-3.64%)
May 31, 2012 24.16 24.22 23.64 24.01 207,903 -0.09(-0.39%)
May 30, 2012 24.39 24.39 24.04 24.10 120,089 -0.52(-2.11%)
May 29, 2012 24.70 24.96 24.21 24.62 165,815 +0.20(+0.80%)
May 25, 2012 24.38 24.56 24.30 24.43 118,318 -0.04(-0.15%)
May 24, 2012 24.60 24.60 24.11 24.47 128,007 -0.13(-0.53%)
May 23, 2012 24.51 24.72 24.08 24.60 112,934 -0.20(-0.79%)
May 22, 2012 24.81 24.86 24.46 24.79 235,163 -0.08(-0.33%)
May 21, 2012 24.28 24.97 24.21 24.87 188,651 +0.63(+2.59%)
May 18, 2012 23.55 24.61 23.55 24.25 444,672 +0.68(+2.86%)
May 17, 2012 24.36 24.52 23.56 23.57 239,751 -0.80(-3.26%)
May 16, 2012 24.74 24.78 24.37 24.37 132,036 -0.22(-0.90%)
May 15, 2012 24.92 25.02 24.49 24.59 267,400 -0.29(-1.15%)
May 14, 2012 25.14 25.20 24.82 24.87 201,571 -0.60(-2.36%)
May 11, 2012 25.26 25.72 25.18 25.47 518,579 -0.11(-0.43%)
May 10, 2012 26.09 26.09 25.36 25.59 154,948 -0.32(-1.25%)
May 09, 2012 25.98 26.22 25.75 25.91 220,122 -0.39(-1.48%)
May 08, 2012 26.31 26.50 26.10 26.30 244,498 -0.14(-0.52%)
May 07, 2012 26.65 26.89 26.25 26.44 545,187 -0.34(-1.28%)
May 04, 2012 26.97 27.55 25.32 26.78 720,420 -0.95(-3.43%)
May 03, 2012 28.22 28.60 27.58 27.73 363,634 -0.57(-2.03%)
May 02, 2012 28.05 28.48 27.96 28.30 309,795 -0.07(-0.26%)
May 01, 2012 28.66 28.77 28.36 28.38 335,564 -0.27(-0.94%)
Apr 30, 2012 29.22 29.22 28.61 28.65 176,575 -0.64(-2.18%)
Apr 27, 2012 29.20 29.48 28.90 29.28 185,199 +0.14(+0.48%)
Apr 26, 2012 29.03 29.35 28.92 29.15 187,688 +0.10(+0.35%)
Apr 25, 2012 28.89 29.28 28.84 29.04 217,233 +0.40(+1.39%)
Apr 24, 2012 28.79 28.90 28.36 28.65 157,672 -0.22(-0.77%)
Apr 23, 2012 29.23 29.35 28.74 28.87 135,357 -0.88(-2.95%)
Apr 20, 2012 30.77 30.77 29.65 29.75 234,416 -0.32(-1.08%)
Apr 19, 2012 29.96 30.31 29.61 30.07 180,588 +0.09(+0.31%)
Apr 18, 2012 29.79 30.21 29.72 29.98 148,278 -0.05(-0.15%)
Apr 17, 2012 29.97 30.25 29.82 30.02 268,525 +0.36(+1.22%)
Apr 16, 2012 29.65 29.94 29.21 29.66 111,148 +0.10(+0.34%)
Apr 13, 2012 29.74 29.83 29.54 29.56 103,533 -0.39(-1.30%)
Apr 12, 2012 29.65 30.06 29.03 29.95 141,603 +0.26(+0.87%)
Apr 11, 2012 29.58 29.72 29.24 29.69 161,772 +0.44(+1.52%)
Apr 10, 2012 29.72 29.76 29.10 29.25 202,058 -0.54(-1.80%)
Apr 09, 2012 29.72 30.06 29.68 29.78 117,551 -0.64(-2.10%)
Apr 05, 2012 29.96 30.52 29.85 30.42 102,841 +0.22(+0.74%)
Apr 04, 2012 30.51 30.56 30.02 30.20 111,582 -0.74(-2.39%)
Apr 03, 2012 31.11 31.37 30.83 30.94 97,171 -0.32(-1.04%)
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.