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
)
77.65
-0.01 (-0.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 29, 2004
11.35
11.71
10.91
11.03
112,959
+0.04(+0.32%)
Oct 28, 2004
10.47
11.41
10.47
11.00
171,580
+0.55(+5.26%)
Oct 27, 2004
10.24
10.45
9.669
10.45
33,369
+0.25(+2.44%)
Oct 26, 2004
9.864
10.20
9.784
10.20
16,233
+0.17(+1.68%)
Oct 25, 2004
9.758
10.20
9.580
10.03
18,601
+0.20(+1.98%)
Oct 22, 2004
10.22
10.58
9.571
9.837
78,011
-0.27(-2.72%)
Oct 21, 2004
9.899
10.22
9.899
10.11
27,732
+0.19(+1.88%)
Oct 20, 2004
9.500
9.926
9.341
9.926
303,929
+0.35(+3.61%)
Oct 19, 2004
9.208
9.758
9.208
9.580
51,293
+0.30(+3.25%)
Oct 18, 2004
9.279
9.279
8.897
9.279
21,081
+0.14(+1.55%)
Oct 15, 2004
9.145
9.571
8.844
9.137
12,513
+0.09(+0.98%)
Oct 14, 2004
9.651
9.704
8.800
9.048
37,089
-0.47(-4.94%)
Oct 13, 2004
9.553
9.598
9.358
9.518
17,360
+0.04(+0.37%)
Oct 12, 2004
10.02
10.02
9.296
9.483
71,924
-0.55(-5.48%)
Oct 11, 2004
9.225
10.16
9.181
10.03
96,838
+0.67(+7.20%)
Oct 08, 2004
9.318
10.08
8.391
9.358
64,709
+0.08(+0.86%)
Oct 07, 2004
9.518
9.518
9.083
9.279
52,872
-0.29(-3.06%)
Oct 06, 2004
9.349
9.633
9.349
9.571
33,932
+0.11(+1.12%)
Oct 05, 2004
9.004
9.518
8.862
9.465
47,686
+0.40(+4.40%)
Oct 04, 2004
9.101
9.314
8.915
9.066
78,237
-0.02(-0.20%)
Oct 01, 2004
8.711
9.083
8.436
9.083
154,106
+0.39(+4.49%)
Sep 30, 2004
8.995
9.216
8.666
8.693
477,201
-0.43(-4.67%)
Sep 29, 2004
9.163
9.509
8.888
9.119
71,022
-0.04(-0.48%)
Sep 28, 2004
9.190
9.500
9.012
9.163
94,808
-0.23(-2.46%)
Sep 27, 2004
9.092
9.491
9.092
9.394
93,343
+0.30(+3.32%)
Sep 24, 2004
9.687
9.749
8.782
9.092
67,640
-0.66(-6.73%)
Sep 23, 2004
9.758
9.953
9.678
9.749
51,181
-0.04(-0.45%)
Sep 22, 2004
9.802
9.979
9.704
9.793
80,379
+0.04(+0.36%)
Sep 21, 2004
9.766
10.25
9.687
9.758
53,886
+0.04(+0.46%)
Sep 20, 2004
9.864
9.908
9.713
9.713
78,011
-0.16(-1.62%)
Sep 17, 2004
9.758
9.935
9.633
9.873
103,038
+0.11(+1.09%)
Sep 16, 2004
9.997
10.13
9.536
9.766
145,877
-0.59(-5.66%)
Sep 15, 2004
10.64
10.64
10.01
10.35
58,959
-0.15(-1.44%)
Sep 14, 2004
10.88
10.91
10.50
10.50
130,094
-0.36(-3.35%)
Sep 13, 2004
11.08
11.13
10.64
10.87
252,861
+0.16(+1.50%)
Sep 10, 2004
10.47
11.08
10.33
10.71
383,858
+0.24(+2.28%)
Sep 09, 2004
10.22
10.51
10.22
10.47
77,898
+0.20(+1.90%)
Sep 08, 2004
10.87
10.87
10.16
10.27
92,103
-0.24(-2.28%)
Sep 07, 2004
9.935
11.22
9.793
10.51
95,034
+0.75(+7.73%)
Sep 03, 2004
9.811
10.06
9.314
9.758
39,456
-0.01(-0.09%)
Sep 02, 2004
9.713
9.864
9.624
9.766
239,671
+0.01(+0.09%)
Sep 01, 2004
9.509
10.22
9.403
9.758
275,746
+0.35(+3.77%)
Aug 31, 2004
9.119
9.491
9.119
9.403
424,329
+0.30(+3.31%)
Aug 30, 2004
9.181
9.305
8.915
9.101
31,339
-0.06(-0.68%)
Aug 27, 2004
8.516
9.429
8.516
9.163
70,571
+0.43(+4.87%)
Aug 26, 2004
7.939
8.870
7.939
8.737
90,299
+0.62(+7.65%)
Aug 25, 2004
7.895
8.320
7.895
8.116
95,936
+0.13(+1.67%)
Aug 24, 2004
7.850
8.205
7.850
7.983
96,499
+0.13(+1.69%)
Aug 23, 2004
8.507
8.507
7.735
7.850
118,933
-0.34(-4.12%)
Aug 20, 2004
8.338
8.516
8.187
8.187
48,328
-0.33(-3.85%)
Aug 19, 2004
8.232
8.711
8.232
8.516
81,957
+0.31(+3.78%)
Aug 18, 2004
8.294
8.427
8.161
8.205
69,298
-0.08(-0.96%)
Aug 17, 2004
8.205
8.294
8.061
8.285
3,832
+0.27(+3.32%)
Aug 16, 2004
8.072
8.232
7.850
8.019
44,529
-0.10(-1.20%)
Aug 13, 2004
7.717
8.116
7.717
8.116
21,757
+0.13(+1.67%)
Aug 12, 2004
8.046
8.090
7.629
7.983
21,644
+0.07(+0.90%)
Aug 11, 2004
8.187
8.312
7.912
7.912
23,899
-0.28(-3.46%)
Aug 10, 2004
8.161
8.205
8.132
8.196
10,033
-0.14(-1.70%)
Aug 09, 2004
8.099
8.356
7.983
8.338
22,433
+0.27(+3.30%)
Aug 06, 2004
7.744
8.383
7.362
8.072
91,652
+0.40(+5.20%)
Aug 05, 2004
9.074
9.092
7.584
7.673
148,582
-0.80(-9.42%)
Aug 04, 2004
8.737
8.915
8.471
8.471
573,588
-0.36(-4.12%)
Aug 03, 2004
8.516
9.004
8.516
8.835
312,497
+0.33(+3.86%)
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
.