$51.94 -1.31 (%) Blackbaud Inc - NASDAQ

Feb. 11, 2016 | 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
2/11/201652.3054.0951.8451.94381,107
2/10/201654.0059.6351.9853.25730,582
2/9/201650.7152.6449.8950.97688,236
2/8/201652.9153.0750.9551.50446,526
2/5/201658.9458.9953.5953.68464,306
2/4/201660.5660.5659.2459.73107,135
2/3/201660.6360.8559.1360.70114,757
2/2/201661.4561.9059.7260.03178,350
2/1/201661.1162.6560.7762.10169,487
1/29/201659.2461.5659.2461.48249,875
1/28/201659.0859.6558.2358.93114,387
1/27/201659.6760.2358.1058.41199,584
1/26/201659.4360.6058.8960.05155,062
1/25/201660.0160.2858.8559.05153,265
1/22/201659.5560.4058.5660.39147,603
1/21/201658.0759.4057.1858.76218,813
1/20/201655.6258.8055.1258.12190,868
1/19/201658.5658.5655.3356.33229,342
1/15/201657.3458.4956.4657.90239,913
1/14/201657.6159.6756.9259.17158,965
1/13/201659.7759.7756.6957.31202,509
1/12/201660.0061.0557.1659.48210,914
1/11/201660.5960.7158.4859.67284,959
1/8/201661.5562.4860.1260.30256,415
1/7/201661.8462.6260.9661.42207,812
1/6/201664.2464.9262.1262.83251,485
1/5/201664.0465.5563.7265.33171,313
1/4/201664.8364.8363.0163.74310,716
12/31/201566.5767.0065.6365.86265,008
12/30/201567.5967.7566.6466.75152,815
12/29/201567.5368.5167.4067.54160,080
12/28/201566.2967.2866.1867.22115,295
12/24/201566.4567.2166.1066.67101,181
12/23/201566.0066.5665.8766.22152,312
12/22/201566.6066.8564.8865.70162,940
12/21/201565.8766.4565.1366.37162,113
12/18/201566.1466.6465.3465.34532,436
12/17/201567.6367.9865.8866.55153,330
12/16/201565.0067.3664.7467.27253,293
12/15/201563.1264.0563.0063.39229,324
12/14/201562.9963.1461.8162.58214,640
12/11/201563.2163.8362.3262.96144,590
12/10/201563.7364.8062.9964.11164,025
12/9/201563.4464.0762.4762.80104,884
12/8/201562.9263.9362.0063.74115,365
12/7/201564.6964.9063.2363.58169,288
12/4/201562.9064.9062.9064.85214,732
12/3/201562.8963.1362.0162.67234,371
12/2/201562.0163.0362.0162.82181,981
12/1/201561.6762.6061.5162.11186,237
11/30/201563.4263.7861.6861.78290,335
11/27/201562.3363.3762.3363.0662,700
11/25/201562.1162.5161.7062.4283,017
11/24/201560.6362.2660.6362.14125,650
11/23/201560.9761.4560.1461.10141,829
11/20/201561.6662.0760.8260.99155,283
11/19/201561.0062.4060.9061.26206,235
11/18/201560.2761.1959.7060.81123,559
11/17/201559.7860.6959.1260.24158,505
11/16/201558.3459.9958.3459.81199,148
11/13/201559.5660.5858.4858.72249,738
11/12/201561.8462.6760.3160.49184,999
11/11/201562.0863.6061.9662.40129,741
11/10/201561.3562.8761.3562.64288,095
11/9/201563.1963.1961.2962.22146,665
11/6/201561.2963.1861.1863.11212,266
11/5/201562.5263.2061.3461.65140,097
11/4/201562.5863.1262.0962.55132,662
11/3/201562.0062.9061.0062.22144,137
11/2/201562.8463.9061.7861.83136,662
10/30/201561.0263.1757.8562.69266,184
10/29/201563.6065.6759.0660.96339,735
10/28/201562.6064.4462.2864.37196,653
10/27/201563.0463.4662.1862.32273,118
10/26/201563.8764.0762.9863.4397,422
10/23/201563.4163.8962.4563.83202,678
10/22/201561.6562.9761.5562.67150,118
10/21/201562.4762.4761.1661.24117,550
10/20/201562.1162.9461.8562.43172,550
10/19/201561.8162.6061.2562.23130,547
10/16/201560.8662.4460.5262.25211,575
10/15/201559.5760.7259.4460.64193,175
10/14/201560.0560.5359.1459.50237,237
10/13/201561.2761.6359.3760.13219,495
10/12/201560.7562.0160.2861.96135,659
10/9/201560.7360.8860.3860.67212,547
10/8/201559.7860.5459.3160.54130,388
10/7/201559.5759.9658.6459.92141,876
10/6/201559.4860.3359.0959.38279,778
10/5/201557.4259.3757.3659.36208,031
10/2/201555.6457.1155.1357.10225,040
10/1/201556.1656.3455.2756.17258,910
9/30/201555.7356.4355.3556.12295,279
9/28/201556.1856.8055.7556.15214,023
9/25/201557.0757.0755.7856.37303,650
9/24/201555.7956.5955.5056.48211,054
9/23/201556.0356.6155.5456.28128,285
9/22/201555.4155.8855.1455.84154,896
9/21/201554.7856.6454.4856.02305,855
9/18/201553.5055.7153.5054.201,418,702
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center