Skip to main content

Blackbaud Inc (NQ: BLKB )

58.02 -0.13 (-0.23%)
Streaming Delayed Price Updated: 9:35 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 41.33 41.55 40.95 40.98 236,648 -0.42(-1.03%)
Nov 26, 2014 40.71 41.40 41.40 41.40 221,124 +0.62(+1.52%)
Nov 25, 2014 40.81 41.28 40.73 40.78 156,337 -0.03(-0.07%)
Nov 24, 2014 40.38 40.85 40.06 40.81 282,380 +0.59(+1.46%)
Nov 21, 2014 40.49 40.64 39.81 40.23 186,172 +0.32(+0.80%)
Nov 20, 2014 39.84 40.05 39.75 39.91 187,532 +0.02(+0.05%)
Nov 19, 2014 40.38 40.38 39.63 39.89 325,402 -0.53(-1.31%)
Nov 18, 2014 40.88 41.30 40.34 40.42 258,742 -0.45(-1.11%)
Nov 17, 2014 41.78 42.00 40.86 40.87 321,343 -1.09(-2.59%)
Nov 14, 2014 41.54 42.04 41.44 41.96 376,852 +0.36(+0.86%)
Nov 13, 2014 42.08 42.40 41.57 41.60 176,719 -0.59(-1.39%)
Nov 12, 2014 42.11 42.43 41.90 42.19 206,347 -0.30(-0.70%)
Nov 11, 2014 42.77 42.89 42.14 42.49 303,132 -0.60(-1.39%)
Nov 10, 2014 42.84 43.08 42.46 43.08 154,311 -0.07(-0.16%)
Nov 07, 2014 43.33 43.49 42.67 43.15 169,806 -0.14(-0.33%)
Nov 06, 2014 43.25 43.82 43.08 43.30 228,107 -0.05(-0.11%)
Nov 05, 2014 43.38 43.55 43.13 43.34 179,373 +0.06(+0.13%)
Nov 04, 2014 43.49 43.84 43.08 43.29 249,405 -0.36(-0.82%)
Nov 03, 2014 42.70 44.15 42.41 43.64 412,687 +0.80(+1.87%)
Oct 31, 2014 41.41 43.02 41.19 42.84 693,024 +2.30(+5.68%)
Oct 30, 2014 40.19 41.54 40.08 40.54 532,963 +0.90(+2.26%)
Oct 29, 2014 40.05 40.24 39.28 39.65 207,993 -0.31(-0.77%)
Oct 28, 2014 39.21 40.02 39.10 39.96 422,981 +0.92(+2.37%)
Oct 27, 2014 38.80 39.20 39.08 39.03 92,578 -0.05(-0.12%)
Oct 24, 2014 39.11 39.53 38.92 39.08 133,355 +0.11(+0.27%)
Oct 23, 2014 38.68 39.27 38.65 38.97 122,570 +0.66(+1.73%)
Oct 22, 2014 39.05 39.06 38.22 38.31 94,369 -0.62(-1.58%)
Oct 21, 2014 38.31 39.03 37.95 38.93 108,011 +0.70(+1.84%)
Oct 20, 2014 38.00 38.58 37.74 38.22 142,755 +0.04(+0.10%)
Oct 17, 2014 38.68 38.68 37.82 38.18 163,146 +0.07(+0.18%)
Oct 16, 2014 37.29 38.50 36.94 38.12 251,459 +0.30(+0.79%)
Oct 15, 2014 37.28 38.14 37.26 37.82 320,708 -0.05(-0.13%)
Oct 14, 2014 37.58 38.32 37.26 37.87 258,110 +0.68(+1.84%)
Oct 13, 2014 36.11 37.30 36.00 37.18 161,505 +1.10(+3.04%)
Oct 10, 2014 36.22 36.84 35.99 36.09 224,557 -0.37(-1.00%)
Oct 09, 2014 36.89 37.32 36.33 36.45 165,648 -0.53(-1.43%)
Oct 08, 2014 36.68 37.02 36.37 36.98 197,347 +0.21(+0.58%)
Oct 07, 2014 37.64 37.64 36.72 36.77 180,151 -1.11(-2.92%)
Oct 06, 2014 37.90 38.09 37.34 37.88 188,992 +0.01(+0.03%)
Oct 03, 2014 38.27 38.57 37.82 37.87 262,382 -0.03(-0.08%)
Oct 02, 2014 37.73 38.14 37.68 37.90 184,761 +0.21(+0.56%)
Oct 01, 2014 37.84 37.97 37.48 37.68 338,822 -0.14(-0.38%)
Sep 30, 2014 37.77 37.98 37.47 37.83 380,852 +0.01(+0.03%)
Sep 29, 2014 36.60 37.85 36.26 37.82 123,123 +0.82(+2.21%)
Sep 26, 2014 36.87 37.15 36.59 37.00 73,386 +0.15(+0.42%)
Sep 25, 2014 37.45 37.61 36.61 36.85 138,069 -0.70(-1.87%)
Sep 24, 2014 37.02 37.76 36.65 37.55 108,786 +0.64(+1.72%)
Sep 23, 2014 37.46 37.67 36.88 36.91 177,732 -0.74(-1.97%)
Sep 22, 2014 37.81 38.08 37.59 37.65 198,823 -0.33(-0.86%)
Sep 19, 2014 38.37 38.83 37.80 37.98 319,339 -0.19(-0.50%)
Sep 18, 2014 37.95 38.31 37.66 38.17 123,142 +0.31(+0.81%)
Sep 17, 2014 37.46 38.10 37.28 37.87 175,129 +0.37(+0.98%)
Sep 16, 2014 37.73 37.90 37.20 37.50 94,180 -0.22(-0.59%)
Sep 15, 2014 38.40 38.64 37.41 37.72 201,716 -0.52(-1.36%)
Sep 12, 2014 39.31 39.31 38.06 38.24 240,368 -0.95(-2.43%)
Sep 11, 2014 38.53 39.46 38.53 39.20 91,921 +0.44(+1.14%)
Sep 10, 2014 38.71 38.84 38.50 38.75 65,364 +0.10(+0.25%)
Sep 09, 2014 38.83 38.96 38.50 38.66 105,413 -0.24(-0.62%)
Sep 08, 2014 38.70 39.06 38.56 38.90 165,165 +0.24(+0.62%)
Sep 05, 2014 38.54 38.81 38.39 38.66 97,791 -0.09(-0.22%)
Sep 04, 2014 38.75 39.13 38.64 38.74 234,520 +0.12(+0.30%)
Sep 03, 2014 38.02 38.89 37.84 38.63 248,437 +0.77(+2.03%)
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.