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
)
79.32
+0.11 (+0.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 28, 2005
10.24
10.40
9.935
10.26
215,820
-0.20(-1.95%)
Feb 25, 2005
10.54
10.54
10.29
10.47
111,153
+0.00(+0.00%)
Feb 24, 2005
10.57
10.63
10.29
10.47
91,876
-0.04(-0.34%)
Feb 23, 2005
10.51
10.64
10.46
10.50
92,049
-0.01(-0.08%)
Feb 22, 2005
10.53
10.64
10.38
10.51
157,628
-0.09(-0.84%)
Feb 18, 2005
10.91
10.92
10.56
10.60
208,066
-0.19(-1.73%)
Feb 17, 2005
10.40
11.05
10.40
10.79
271,560
+0.20(+1.84%)
Feb 16, 2005
10.67
10.76
10.56
10.59
46,395
-0.13(-1.24%)
Feb 15, 2005
10.50
10.86
10.50
10.72
138,253
+0.10(+0.92%)
Feb 14, 2005
10.47
10.78
10.37
10.63
214,804
+0.10(+0.93%)
Feb 11, 2005
10.52
10.69
10.36
10.53
117,377
+0.02(+0.17%)
Feb 10, 2005
10.87
10.87
10.05
10.51
215,712
-0.12(-1.17%)
Feb 09, 2005
11.09
11.13
10.56
10.64
223,582
-0.36(-3.31%)
Feb 08, 2005
10.87
11.18
10.87
11.00
79,982
-0.06(-0.56%)
Feb 07, 2005
11.62
11.62
11.00
11.06
124,885
-0.52(-4.52%)
Feb 04, 2005
10.90
11.74
10.90
11.58
96,417
+0.07(+0.62%)
Feb 03, 2005
11.25
11.52
10.92
11.51
75,236
-0.04(-0.38%)
Feb 02, 2005
11.55
11.69
10.20
11.56
372,247
-0.36(-3.05%)
Feb 01, 2005
12.02
12.02
11.61
11.92
93,981
+0.10(+0.83%)
Jan 31, 2005
11.52
12.25
11.52
11.82
143,451
+0.38(+3.33%)
Jan 28, 2005
11.35
11.48
11.13
11.44
161,652
+0.00(+0.00%)
Jan 27, 2005
11.66
11.71
11.28
11.44
137,824
-0.20(-1.68%)
Jan 26, 2005
11.89
11.95
11.39
11.64
131,663
-0.14(-1.20%)
Jan 25, 2005
11.40
11.90
11.18
11.78
231,977
+0.06(+0.53%)
Jan 24, 2005
11.97
11.98
11.63
11.72
150,597
-0.31(-2.58%)
Jan 21, 2005
12.06
12.24
11.75
12.03
116,292
+0.01(+0.07%)
Jan 20, 2005
11.46
12.02
11.46
12.02
370,867
+0.38(+3.28%)
Jan 19, 2005
11.75
11.75
11.27
11.64
697,968
-0.23(-1.94%)
Jan 18, 2005
11.90
12.06
11.65
11.87
385,715
-0.33(-2.69%)
Jan 14, 2005
12.60
12.95
12.13
12.20
144,437
-0.45(-3.58%)
Jan 13, 2005
12.33
13.31
12.33
12.65
295,982
+0.26(+2.08%)
Jan 12, 2005
12.46
12.46
12.19
12.39
99,463
-0.04(-0.29%)
Jan 11, 2005
12.29
12.62
12.18
12.43
142,152
+0.11(+0.86%)
Jan 10, 2005
12.06
12.68
12.04
12.32
179,165
+0.28(+2.28%)
Jan 07, 2005
12.03
12.06
11.18
12.05
147,949
+0.01(+0.07%)
Jan 06, 2005
12.53
12.70
12.03
12.04
193,396
-0.38(-3.07%)
Jan 05, 2005
12.42
12.89
12.20
12.42
171,447
+0.00(+0.00%)
Jan 04, 2005
12.41
12.53
12.25
12.42
106,078
+0.06(+0.50%)
Jan 03, 2005
13.00
13.24
12.06
12.36
158,420
-0.63(-4.85%)
Dec 31, 2004
12.82
13.00
12.76
12.99
102,023
+0.33(+2.59%)
Dec 30, 2004
13.04
13.14
12.21
12.66
97,965
-0.36(-2.79%)
Dec 29, 2004
13.28
13.36
12.82
13.02
165,267
+0.00(+0.00%)
Dec 28, 2004
12.90
13.50
12.55
13.02
380,814
+0.83(+6.84%)
Dec 27, 2004
12.28
12.42
12.00
12.19
53,886
-0.01(-0.07%)
Dec 23, 2004
12.17
12.27
12.07
12.20
14,542
+0.00(+0.00%)
Dec 22, 2004
11.98
12.40
11.94
12.20
127,276
+0.21(+1.78%)
Dec 21, 2004
12.59
12.59
11.84
11.98
202,920
-0.30(-2.45%)
Dec 20, 2004
11.68
12.87
11.56
12.29
142,720
+0.73(+6.29%)
Dec 17, 2004
11.33
11.92
11.33
11.56
200,440
+0.06(+0.54%)
Dec 16, 2004
11.53
11.65
11.44
11.50
41,598
+0.08(+0.70%)
Dec 15, 2004
11.43
11.55
11.36
11.42
43,289
-0.09(-0.77%)
Dec 14, 2004
11.53
11.69
11.43
11.51
26,041
-0.03(-0.23%)
Dec 13, 2004
11.74
11.75
11.35
11.53
70,233
-0.04(-0.38%)
Dec 10, 2004
11.59
11.66
11.53
11.58
37,765
+0.29(+2.60%)
Dec 09, 2004
11.36
11.53
10.94
11.28
52,082
-0.07(-0.63%)
Dec 08, 2004
11.38
11.78
10.94
11.35
34,045
+0.04(+0.39%)
Dec 07, 2004
11.75
11.75
11.25
11.31
69,105
-0.33(-2.82%)
Dec 06, 2004
11.80
12.10
11.06
11.64
58,170
-0.12(-1.06%)
Dec 03, 2004
11.98
12.29
11.54
11.76
66,625
-0.09(-0.75%)
Dec 02, 2004
10.69
11.92
10.69
11.85
93,568
+1.07(+9.96%)
Dec 01, 2004
11.27
11.31
10.73
10.78
80,379
-0.31(-2.80%)
Nov 30, 2004
10.80
11.29
10.54
11.09
117,581
+0.13(+1.21%)
Nov 29, 2004
11.18
11.64
10.87
10.96
180,261
-0.22(-1.98%)
Nov 26, 2004
11.35
11.55
11.09
11.18
41,147
-0.04(-0.39%)
Nov 24, 2004
11.39
11.83
11.17
11.22
64,370
-0.03(-0.24%)
Nov 23, 2004
11.86
12.13
11.12
11.25
101,911
-0.58(-4.88%)
Nov 22, 2004
12.45
12.45
11.08
11.82
129,981
-0.20(-1.70%)
Nov 19, 2004
12.19
12.64
11.96
12.03
106,533
-0.12(-1.02%)
Nov 18, 2004
12.20
12.20
12.04
12.15
183,643
+0.09(+0.74%)
Nov 17, 2004
12.20
12.31
11.98
12.06
44,191
+0.03(+0.22%)
Nov 16, 2004
12.72
12.72
12.00
12.04
90,750
-0.69(-5.44%)
Nov 15, 2004
12.42
12.75
12.33
12.73
314,526
+0.27(+2.14%)
Nov 12, 2004
12.58
12.86
12.33
12.46
382,279
-0.32(-2.50%)
Nov 11, 2004
11.52
12.99
11.48
12.78
162,223
+1.23(+10.68%)
Nov 10, 2004
11.63
11.63
11.24
11.55
121,639
-0.04(-0.31%)
Nov 09, 2004
11.46
11.89
11.40
11.58
127,727
+0.05(+0.46%)
Nov 08, 2004
11.35
11.75
11.35
11.53
115,101
+0.20(+1.72%)
Nov 05, 2004
11.04
11.48
11.04
11.34
74,967
+0.27(+2.40%)
Nov 04, 2004
10.60
11.19
10.56
11.07
118,821
+0.34(+3.14%)
Nov 03, 2004
10.49
10.73
10.49
10.73
42,838
+0.39(+3.76%)
Nov 02, 2004
10.25
10.64
10.25
10.34
20,066
+0.02(+0.18%)
Nov 01, 2004
11.03
11.30
9.891
10.33
84,324
-0.71(-6.43%)
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%)
Aug 02, 2004
8.161
8.516
8.072
8.507
112,508
+0.52(+6.56%)
Jul 30, 2004
7.655
8.161
7.655
7.983
132,574
+0.35(+4.65%)
Jul 29, 2004
7.673
7.673
7.513
7.629
84,212
+0.04(+0.47%)
Jul 28, 2004
7.558
7.717
7.504
7.593
145,651
+0.07(+0.94%)
Jul 27, 2004
7.762
7.762
7.513
7.522
92,441
-0.24(-3.09%)
Jul 26, 2004
7.575
7.762
7.362
7.762
244,970
+0.19(+2.46%)
Jul 23, 2004
7.558
7.629
7.496
7.575
421,736
-0.01(-0.12%)
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
.