Blackbaud Inc (NQ: BLKB )

69.32 USD +0.82 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 25.10 25.41 24.90 24.92 316,965 -0.25(-0.99%)
Jan 30, 2013 25.38 25.43 24.69 25.17 134,035 -0.27(-1.06%)
Jan 29, 2013 25.35 25.44 25.25 25.44 158,669 +0.07(+0.28%)
Jan 28, 2013 25.24 25.58 25.21 25.37 137,526 +0.10(+0.40%)
Jan 25, 2013 25.22 25.47 25.02 25.27 142,322 +0.20(+0.80%)
Jan 24, 2013 24.49 25.15 24.28 25.07 178,767 +0.55(+2.24%)
Jan 23, 2013 24.30 24.75 24.17 24.52 149,626 +0.16(+0.66%)
Jan 22, 2013 24.07 24.37 23.90 24.36 187,166 +0.24(+1.00%)
Jan 18, 2013 24.09 24.18 23.69 24.12 126,838 -0.02(-0.08%)
Jan 17, 2013 23.81 24.15 23.60 24.14 84,580 +0.45(+1.90%)
Jan 16, 2013 23.75 23.85 23.62 23.69 146,279 -0.18(-0.75%)
Jan 15, 2013 23.40 23.95 23.37 23.87 196,804 +0.31(+1.32%)
Jan 14, 2013 23.41 23.65 23.26 23.56 131,577 +0.12(+0.51%)
Jan 11, 2013 23.37 23.57 23.18 23.44 107,223 +0.12(+0.51%)
Jan 10, 2013 23.51 23.61 22.85 23.32 106,563 -0.17(-0.72%)
Jan 09, 2013 23.57 23.79 23.37 23.49 122,248 -0.03(-0.13%)
Jan 08, 2013 23.50 23.67 23.14 23.52 96,424 -0.07(-0.30%)
Jan 07, 2013 23.41 23.68 23.36 23.59 113,991 +0.04(+0.17%)
Jan 04, 2013 23.84 24.07 23.47 23.55 120,317 -0.15(-0.63%)
Jan 03, 2013 23.66 23.87 23.54 23.70 132,559 +0.04(+0.17%)
Jan 02, 2013 23.34 23.70 23.24 23.66 292,983 +0.84(+3.68%)
Dec 31, 2012 23.21 23.21 22.39 22.82 245,857 -0.43(-1.85%)
Dec 28, 2012 22.88 24.27 22.58 23.25 388,381 +0.62(+2.74%)
Dec 27, 2012 22.61 22.77 22.02 22.63 172,275 -0.03(-0.13%)
Dec 26, 2012 22.70 23.00 22.39 22.66 182,430 -0.05(-0.22%)
Dec 24, 2012 22.82 22.82 22.38 22.71 52,576 -0.16(-0.70%)
Dec 21, 2012 22.47 22.87 22.28 22.87 670,590 +0.26(+1.15%)
Dec 20, 2012 22.99 23.09 22.58 22.61 148,876 -0.38(-1.65%)
Dec 19, 2012 22.47 23.22 22.47 22.99 190,712 +0.50(+2.22%)
Dec 18, 2012 22.20 22.65 22.06 22.49 172,360 +0.32(+1.44%)
Dec 17, 2012 21.50 22.17 21.38 22.17 146,878 +0.71(+3.31%)
Dec 14, 2012 21.23 21.67 21.23 21.46 143,362 +0.12(+0.56%)
Dec 13, 2012 21.23 21.37 21.00 21.34 110,612 +0.10(+0.47%)
Dec 12, 2012 21.25 21.58 21.05 21.24 170,462 +0.10(+0.47%)
Dec 11, 2012 21.30 21.45 20.99 21.14 412,980 -0.06(-0.28%)
Dec 10, 2012 21.50 21.65 21.14 21.20 334,127 -0.27(-1.26%)
Dec 07, 2012 21.96 21.96 21.35 21.47 406,768 -0.35(-1.60%)
Dec 06, 2012 22.15 22.22 21.73 21.82 108,546 -0.34(-1.53%)
Dec 05, 2012 22.29 22.36 21.90 22.16 160,207 -0.05(-0.23%)
Dec 04, 2012 22.12 22.39 21.82 22.21 170,103 -0.13(-0.58%)
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%)
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.