$45.40 -0.86 (%) Blackbaud Inc - NASDAQ

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLKB historical data

Date Open High Low Close Volume
2/27/201546.1046.3345.3145.40147,952
2/26/201545.7446.3945.5746.26204,940
2/25/201545.8946.1045.6645.85183,303
2/24/201546.1846.2145.6246.01216,965
2/23/201546.0946.3745.7546.29344,546
2/20/201545.8246.3545.2946.27150,083
2/19/201545.0845.8044.9645.75124,597
2/18/201544.7245.3944.7145.30138,786
2/17/201544.3645.1144.1044.94225,160
2/13/201543.9144.6543.5944.45263,222
2/12/201542.5044.0242.0743.95345,305
2/11/201544.1744.8341.8842.41560,189
2/10/201544.3144.5243.7144.16209,688
2/9/201545.2945.2944.0444.12146,375
2/6/201545.4745.4744.9845.28208,899
2/5/201545.2845.7144.9945.35144,501
2/4/201544.7245.2444.2145.00161,511
2/3/201544.9745.3744.2145.00256,031
2/2/201543.9345.1043.1444.66136,688
1/30/201544.7544.8643.6543.71172,494
1/29/201544.7745.1543.9345.00174,273
1/28/201545.7445.8344.4544.67137,942
1/27/201545.4746.1244.9945.39116,221
1/26/201546.0946.2145.0745.88144,547
1/23/201545.9446.4645.8745.99109,290
1/22/201544.4145.9143.8745.87194,413
1/21/201543.9744.3843.8044.12125,007
1/20/201544.5544.9043.4644.07132,198
1/16/201542.9544.5642.9544.49101,291
1/15/201543.7843.8542.4243.10146,603
1/14/201543.7444.1843.3243.7493,074
1/13/201543.8445.1443.4844.13145,708
1/12/201543.0243.7842.8443.4291,338
1/9/201543.2043.7142.8143.16116,035
1/8/201542.9043.4742.7543.23326,611
1/7/201542.2542.5840.5142.53314,314
1/6/201542.2342.5741.9842.00217,513
1/5/201541.7442.4341.2842.19186,080
1/2/201543.4843.8141.5342.07130,851
12/31/201443.4143.8742.9943.26244,609
12/30/201444.0144.3843.0743.2192,361
12/29/201444.9245.0143.8444.13135,267
12/26/201444.8645.0044.4344.9484,654
12/24/201444.7045.0044.6344.8150,937
12/23/201444.0244.9743.7444.57136,775
12/22/201443.4743.9743.3643.84148,681
12/19/201443.5943.9243.3643.45420,336
12/18/201444.1044.8543.4643.69286,835
12/17/201442.6543.5242.3343.50177,510
12/16/201442.7843.0642.5042.65179,284
12/15/201443.1743.3942.7342.81140,972
12/12/201443.3544.1143.0143.10160,457
12/11/201444.2144.6843.8643.93130,600
12/10/201444.6244.7243.8744.00208,887
12/9/201443.2744.9443.1044.85238,235
12/8/201443.7444.1243.5243.75298,554
12/5/201443.6444.0943.4543.90131,161
12/4/201442.5444.0542.5343.66515,485
12/3/201442.6742.7142.2142.54311,159
12/2/201442.6043.0342.3442.59287,439
12/1/201442.5342.8242.3742.55211,126
11/28/201442.8143.0342.4142.44228,489
11/26/201442.1642.8942.1642.88213,494
11/25/201442.2742.7542.1842.24150,947
11/24/201441.9442.4341.6142.39271,872
11/21/201442.0642.2141.3541.78179,244
11/20/201441.3841.6041.2941.45180,554
11/19/201441.9441.9441.1641.43313,293
11/18/201442.4642.9041.9041.98249,114
11/17/201443.4043.6242.4442.45309,385
11/14/201443.1543.6643.0443.58362,829
11/13/201443.7144.0443.1843.21170,143
11/12/201443.7444.0743.5243.82198,669
11/11/201444.4244.5543.7744.13291,852
11/10/201444.5044.7544.1044.75148,569
11/7/201445.0045.1844.3244.82163,487
11/6/201444.9245.5144.7444.97219,619
11/5/201445.0645.2444.8045.02172,698
11/4/201445.1745.5344.7444.96240,124
11/3/201444.3545.8644.0545.33397,330
10/31/201443.0144.6842.7844.50667,235
10/30/201441.7443.1541.6342.11513,130
10/29/201441.6041.7940.8041.18200,253
10/28/201440.7341.5740.6141.50407,241
10/27/201440.3040.7240.0440.5489,133
10/24/201440.6241.0640.4240.59128,393
10/23/201440.1840.7940.1440.48118,009
10/22/201440.5640.5739.7039.7990,858
10/21/201439.7940.5439.4240.43103,992
10/20/201439.4740.0739.1839.70137,443
10/17/201440.1740.1739.2839.66157,075
10/16/201438.7339.9938.3739.59242,102
10/15/201438.7239.6138.7039.28308,774
10/14/201439.0339.8038.7039.33248,505
10/13/201437.5138.7437.3938.62155,495
10/10/201437.6238.2637.3837.48216,201
10/9/201438.3238.7737.7337.86159,484
10/8/201438.1038.4537.7838.41190,004
10/7/201439.0939.0938.1438.19173,447
10/6/201439.3739.5638.7839.34181,959
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center