$61.99 +2.73 (%) Blackbaud Inc - NASDAQ

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLKB historical data

Date Open High Low Close Volume
5/24/201659.6662.1859.1861.99252,224
5/23/201659.3459.7958.7659.26156,462
5/20/201659.5559.6558.7959.42221,575
5/19/201658.8859.9458.3159.16145,127
5/18/201658.1859.7658.1659.16190,805
5/17/201660.0960.4558.0958.36161,424
5/16/201659.9260.9159.3660.44139,185
5/13/201659.6960.3958.5959.68132,335
5/12/201660.5761.3759.4159.85190,233
5/11/201661.5461.9860.3960.48189,005
5/10/201661.1961.9760.7861.63155,296
5/9/201659.6961.5859.4761.11153,270
5/6/201659.0559.6357.8259.61492,174
5/5/201661.2061.4359.3159.48229,186
5/4/201661.5661.5960.3261.14220,878
5/3/201661.5662.6561.4161.86170,892
5/2/201662.2262.4761.9562.17235,708
4/29/201661.2962.1060.8161.77221,776
4/28/201661.0262.9960.0361.28359,980
4/27/201663.8264.5963.2264.00205,111
4/26/201663.9364.1463.1764.01238,905
4/25/201664.2364.4363.5363.92182,663
4/22/201663.4064.3962.8264.33219,215
4/21/201663.6564.1962.9163.57316,927
4/20/201664.3364.7062.4463.61376,126
4/19/201664.8765.2663.5564.34138,375
4/18/201664.1365.0363.9764.86117,080
4/15/201663.6865.2163.0464.36258,559
4/14/201663.6863.9963.0963.70168,565
4/13/201662.3963.6761.7163.62181,312
4/12/201661.6162.5261.1462.00108,353
4/11/201662.7562.9961.5561.67124,421
4/8/201661.7662.4161.0762.38133,091
4/7/201661.6262.1660.7561.19201,521
4/6/201662.1062.6561.6662.12157,958
4/5/201662.1062.8061.4261.97150,664
4/4/201662.8363.1962.2462.82112,564
4/1/201662.3363.1961.3262.91165,530
3/31/201662.2163.1360.6562.89183,625
3/30/201663.2063.2061.4662.37135,696
3/29/201659.9962.6959.9962.69209,569
3/28/201660.6461.0059.4160.25111,671
3/24/201659.1460.3458.8060.22120,299
3/23/201660.0860.3658.7859.54197,821
3/22/201661.0961.1359.9960.20143,427
3/21/201662.0062.1661.0461.77204,756
3/18/201661.3462.4661.0062.30518,687
3/17/201659.5761.4359.0360.95270,939
3/16/201658.8659.9158.8659.72132,080
3/15/201658.6059.1358.2759.00175,179
3/14/201657.3959.3157.1059.02125,287
3/11/201657.7258.1057.3657.60188,883
3/10/201658.6559.4156.6157.28165,501
3/9/201657.8858.7457.6158.47180,159
3/8/201658.0358.6857.4357.60161,141
3/7/201657.0758.5056.9958.43231,959
3/4/201657.3758.1456.7557.28198,866
3/3/201657.8058.4356.6057.37176,443
3/2/201658.9258.9257.1157.76180,705
3/1/201657.1659.0256.5559.02169,239
2/29/201657.2657.7656.3856.53229,167
2/26/201657.0057.4656.2057.21126,156
2/25/201656.5456.8055.9256.64121,027
2/24/201655.1656.8752.3556.36135,004
2/23/201656.4556.8455.4755.80187,728
2/22/201657.4657.7656.0456.83182,267
2/19/201655.8056.8555.5356.23154,183
2/18/201655.6057.3552.4555.90236,328
2/17/201653.5356.3952.7055.62351,963
2/16/201653.5553.5752.6153.29323,217
2/12/201652.7954.2251.4952.70338,078
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center