$50.30 -0.17 (%) Blackbaud Inc - NASDAQ

Apr. 24, 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
4/24/201550.6750.7550.0650.30204,314
4/23/201550.0950.6749.9450.47137,316
4/22/201550.0750.5149.6850.3775,659
4/21/201549.8450.3749.8250.0694,144
4/20/201549.0949.9248.9049.6169,340
4/17/201548.9049.1248.4648.90239,353
4/16/201548.9449.4448.9449.2986,731
4/15/201549.4749.5348.7449.11209,490
4/14/201549.1150.0549.0049.21224,982
4/13/201549.2749.4848.7648.91127,182
4/10/201549.6349.9448.7949.2186,944
4/9/201549.0149.4648.5649.38199,126
4/8/201548.9749.5948.7449.02422,894
4/7/201548.7448.9848.4748.95206,880
4/6/201547.3048.8246.9748.76132,600
4/2/201547.3847.9547.2247.75140,725
4/1/201547.1647.5546.7647.39201,712
3/31/201547.1447.6946.9547.38123,060
3/30/201546.9547.7946.5747.45131,213
3/27/201545.3847.0845.1446.79147,572
3/26/201545.1345.6944.6445.48105,189
3/25/201547.0147.1844.9945.19154,806
3/24/201547.1647.3546.7647.04153,826
3/23/201547.2547.4646.8947.16115,325
3/20/201546.6047.4146.6047.35228,702
3/19/201545.8046.4245.6446.3677,491
3/18/201545.1746.1745.0346.00104,557
3/17/201545.0845.4044.8645.32112,420
3/16/201545.0045.6544.9545.27126,322
3/13/201544.7344.9644.1244.8081,003
3/12/201544.4445.0943.6944.74191,515
3/11/201544.1644.2343.3144.10155,168
3/10/201544.8645.2244.2144.22105,249
3/9/201545.2045.3644.8845.27148,031
3/6/201544.7545.1444.6245.07175,909
3/5/201545.1645.2044.6645.16167,247
3/4/201545.3345.7744.5845.18238,768
3/3/201545.5245.7144.7745.43218,326
3/2/201545.2946.0644.9045.72168,829
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center