Skip to main content

Blackbaud Inc (NQ: BLKB )

74.14 +1.23 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 31.02 31.30 30.77 30.82 377,832 -0.30(-0.97%)
Jun 27, 2013 30.68 31.34 30.63 31.12 0 +0.51(+1.67%)
Jun 26, 2013 31.13 31.25 30.59 30.61 0 -0.28(-0.92%)
Jun 25, 2013 30.88 31.04 30.74 30.90 0 +0.16(+0.52%)
Jun 24, 2013 30.62 30.93 30.44 30.74 0 -0.19(-0.61%)
Jun 21, 2013 30.87 31.24 30.68 30.93 308,509 +0.17(+0.55%)
Jun 20, 2013 31.04 31.33 30.58 30.76 0 -0.64(-2.05%)
Jun 19, 2013 31.80 31.99 31.38 31.40 0 -0.48(-1.51%)
Jun 18, 2013 32.43 32.59 31.59 31.88 0 -0.44(-1.35%)
Jun 17, 2013 30.52 32.39 30.52 32.32 392,209 +1.71(+5.60%)
Jun 14, 2013 30.18 30.89 29.80 30.60 0 +0.46(+1.54%)
Jun 13, 2013 28.94 30.28 28.75 30.14 232,285 +1.25(+4.32%)
Jun 12, 2013 28.77 29.10 28.58 28.89 167,256 +0.05(+0.16%)
Jun 11, 2013 28.97 29.13 28.63 28.84 87,275 -0.41(-1.39%)
Jun 10, 2013 29.19 29.29 28.92 29.25 0 +0.13(+0.45%)
Jun 07, 2013 29.11 29.32 28.83 29.12 0 +0.09(+0.29%)
Jun 06, 2013 28.54 29.08 28.37 29.03 112,621 +0.55(+1.93%)
Jun 05, 2013 28.82 29.02 28.44 28.48 0 -0.39(-1.34%)
Jun 04, 2013 29.15 29.34 28.57 28.87 0 -0.17(-0.59%)
Jun 03, 2013 28.79 29.16 28.39 29.04 262,818 +0.33(+1.15%)
May 31, 2013 29.07 29.21 28.64 28.71 133,910 -0.46(-1.59%)
May 30, 2013 28.57 29.17 28.52 29.17 212,651 +0.65(+2.29%)
May 29, 2013 28.03 28.80 27.74 28.52 224,019 +0.29(+1.04%)
May 28, 2013 27.88 28.44 27.88 28.23 165,503 +0.58(+2.09%)
May 24, 2013 27.68 27.90 27.27 27.65 0 -0.18(-0.65%)
May 23, 2013 27.55 28.11 27.50 27.83 0 +0.12(+0.44%)
May 22, 2013 27.85 27.98 27.45 27.71 0 -0.19(-0.68%)
May 21, 2013 28.57 28.75 27.89 27.90 0 -0.64(-2.25%)
May 20, 2013 28.75 29.10 28.32 28.54 0 -0.34(-1.17%)
May 17, 2013 29.03 29.09 28.62 28.88 0 -0.05(-0.16%)
May 16, 2013 28.83 29.12 28.77 28.92 101,587 +0.08(+0.29%)
May 15, 2013 28.81 28.95 28.69 28.84 0 +0.08(+0.26%)
May 13, 2013 28.64 28.89 28.47 28.76 0 +0.01(+0.03%)
May 10, 2013 28.84 28.97 28.68 28.75 0 +0.05(+0.16%)
May 09, 2013 29.24 29.24 28.64 28.71 0 -0.43(-1.49%)
May 08, 2013 29.04 29.32 28.87 29.14 0 +0.02(+0.06%)
May 07, 2013 28.98 29.17 28.74 29.12 0 +0.14(+0.49%)
May 06, 2013 29.03 29.05 28.58 28.98 0 +0.03(+0.10%)
May 03, 2013 28.74 29.51 28.41 28.95 0 +0.55(+1.92%)
May 02, 2013 28.75 29.07 28.24 28.41 0 -0.16(-0.56%)
May 01, 2013 29.12 29.17 27.58 28.57 396,909 +0.94(+3.41%)
Apr 30, 2013 27.35 27.62 27.35 27.62 0 +0.19(+0.69%)
Apr 29, 2013 27.46 27.73 27.41 27.43 110,776 +0.08(+0.31%)
Apr 26, 2013 27.89 27.89 27.31 27.35 109,872 -0.53(-1.89%)
Apr 25, 2013 27.68 28.22 27.66 27.88 0 +0.19(+0.68%)
Apr 24, 2013 27.82 27.93 27.54 27.69 111,907 -0.13(-0.47%)
Apr 23, 2013 27.59 28.00 27.38 27.82 107,813 +0.44(+1.62%)
Apr 22, 2013 27.34 27.42 26.82 27.38 106,046 +0.14(+0.52%)
Apr 19, 2013 26.77 27.28 26.64 27.24 130,059 +0.42(+1.58%)
Apr 18, 2013 26.88 27.04 26.72 26.81 143,758 +0.04(+0.14%)
Apr 17, 2013 27.08 27.27 26.52 26.77 187,527 -0.42(-1.56%)
Apr 16, 2013 26.71 27.34 26.45 27.20 140,893 +0.65(+2.45%)
Apr 15, 2013 26.75 27.07 26.09 26.55 305,584 -0.33(-1.23%)
Apr 12, 2013 26.93 27.00 26.54 26.88 190,550 -0.21(-0.77%)
Apr 11, 2013 27.20 27.41 26.92 27.09 159,649 -0.20(-0.73%)
Apr 10, 2013 27.10 27.40 27.10 27.28 201,310 +0.26(+0.98%)
Apr 09, 2013 27.17 27.35 27.00 27.02 115,299 -0.13(-0.49%)
Apr 08, 2013 27.19 27.29 26.90 27.15 106,103 +0.06(+0.21%)
Apr 05, 2013 27.04 27.35 26.97 27.10 117,601 -0.36(-1.30%)
Apr 04, 2013 27.33 27.46 27.24 27.45 122,066 +0.16(+0.59%)
Apr 03, 2013 27.65 27.65 27.16 27.29 148,427 -0.25(-0.92%)
Apr 02, 2013 27.88 27.91 27.44 27.55 144,649 -0.20(-0.71%)
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.