Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Blackbaud Inc
(NQ:
BLKB
)
79.30
+0.78 (+0.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
13.65
14.04
13.48
13.50
349,213
-0.07(-0.52%)
Apr 29, 2009
13.22
13.68
13.19
13.57
316,622
+0.43(+3.31%)
Apr 28, 2009
12.96
13.31
12.86
13.14
242,669
+0.01(+0.07%)
Apr 27, 2009
13.00
13.42
12.92
13.13
216,137
-0.09(-0.67%)
Apr 24, 2009
12.84
13.39
12.64
13.22
250,205
+0.46(+3.62%)
Apr 23, 2009
12.80
13.09
12.46
12.76
239,299
+0.01(+0.07%)
Apr 22, 2009
12.50
13.11
12.35
12.75
262,260
+0.01(+0.07%)
Apr 21, 2009
12.10
12.76
12.10
12.74
223,984
+0.62(+5.12%)
Apr 20, 2009
12.33
12.52
12.07
12.12
329,505
-0.53(-4.21%)
Apr 17, 2009
12.67
12.84
12.45
12.65
211,171
+0.03(+0.21%)
Apr 16, 2009
12.22
12.68
12.05
12.62
234,040
+0.46(+3.79%)
Apr 15, 2009
12.17
12.37
11.97
12.16
240,596
-0.13(-1.08%)
Apr 14, 2009
12.33
12.67
12.05
12.29
181,300
-0.13(-1.07%)
Apr 13, 2009
12.37
12.49
12.10
12.43
185,118
-0.13(-1.06%)
Apr 09, 2009
12.09
12.58
12.09
12.56
340,337
+0.64(+5.36%)
Apr 08, 2009
11.75
12.02
11.57
11.92
118,148
+0.29(+2.52%)
Apr 07, 2009
11.49
11.81
11.45
11.63
277,995
-0.06(-0.53%)
Apr 06, 2009
11.78
11.78
11.33
11.69
342,375
-0.28(-2.37%)
Apr 03, 2009
11.63
11.98
11.57
11.98
241,871
+0.29(+2.51%)
Apr 02, 2009
11.13
11.77
11.02
11.68
362,677
+0.73(+6.64%)
Apr 01, 2009
10.25
11.16
10.09
10.96
468,597
+0.66(+6.37%)
Mar 31, 2009
9.766
10.60
9.598
10.30
533,586
+0.61(+6.32%)
Mar 30, 2009
9.447
9.713
9.225
9.687
205,154
-0.29(-2.93%)
Mar 26, 2009
9.846
9.997
9.527
9.979
282,666
+0.23(+2.37%)
Mar 25, 2009
9.562
9.802
9.429
9.749
196,180
+0.24(+2.52%)
Mar 24, 2009
9.997
9.997
9.474
9.509
181,709
-0.43(-4.29%)
Mar 23, 2009
9.589
9.944
9.092
9.935
313,098
+1.05(+11.78%)
Mar 20, 2009
9.403
9.456
8.879
8.888
363,643
-0.42(-4.48%)
Mar 19, 2009
9.474
9.624
9.279
9.305
142,741
-0.13(-1.41%)
Mar 18, 2009
9.296
9.438
9.004
9.438
306,635
+0.12(+1.33%)
Mar 17, 2009
8.977
9.314
8.782
9.314
202,116
+0.32(+3.55%)
Mar 16, 2009
9.110
9.296
8.844
8.995
330,308
-0.05(-0.59%)
Mar 13, 2009
9.145
9.181
8.924
9.048
295,496
-0.08(-0.87%)
Mar 12, 2009
8.471
9.181
8.471
9.128
279,943
+0.30(+3.42%)
Mar 11, 2009
8.791
8.995
8.631
8.826
238,697
+0.11(+1.22%)
Mar 10, 2009
8.267
8.729
8.250
8.720
386,456
+0.60(+7.43%)
Mar 09, 2009
8.329
8.569
8.046
8.116
526,614
-0.30(-3.58%)
Mar 06, 2009
8.427
8.649
8.276
8.418
439,336
+0.04(+0.53%)
Mar 05, 2009
8.320
8.551
8.023
8.374
488,552
-0.11(-1.26%)
Mar 04, 2009
8.516
8.649
8.383
8.480
439,141
-0.19(-2.15%)
Mar 02, 2009
8.959
9.110
8.658
8.666
345,136
-0.42(-4.59%)
Feb 27, 2009
9.048
9.420
9.004
9.083
517,288
-0.16(-1.73%)
Feb 26, 2009
9.438
9.527
9.172
9.243
177,620
-0.14(-1.51%)
Feb 25, 2009
9.669
9.669
9.234
9.385
409,490
-0.33(-3.38%)
Feb 24, 2009
9.624
9.793
9.474
9.713
343,882
+0.20(+2.05%)
Feb 23, 2009
9.775
9.917
9.491
9.518
314,877
-0.20(-2.10%)
Feb 20, 2009
9.438
9.775
9.438
9.722
315,153
+0.21(+2.24%)
Feb 19, 2009
9.687
9.873
9.509
9.509
224,246
-0.09(-0.92%)
Feb 18, 2009
9.749
9.846
9.509
9.598
173,200
-0.12(-1.28%)
Feb 17, 2009
9.793
10.04
9.607
9.722
207,803
-0.45(-4.45%)
Feb 13, 2009
10.28
10.33
10.08
10.17
241,712
-0.06(-0.61%)
Feb 12, 2009
9.882
10.32
9.713
10.24
724,231
+0.10(+0.96%)
Feb 11, 2009
10.25
10.42
10.04
10.14
340,486
-0.07(-0.70%)
Feb 10, 2009
10.72
10.89
10.17
10.21
323,056
-0.61(-5.66%)
Feb 09, 2009
10.79
10.96
10.64
10.82
307,222
+0.00(+0.00%)
Feb 06, 2009
10.18
11.28
10.18
10.82
990,142
+0.56(+5.45%)
Feb 05, 2009
9.882
10.38
9.882
10.26
270,632
+0.27(+2.75%)
Feb 04, 2009
9.713
10.13
9.713
9.988
295,540
+0.25(+2.55%)
Feb 03, 2009
9.758
9.953
9.536
9.740
284,627
+0.05(+0.55%)
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
.