$70.48 +1.07 (%) Blackbaud Inc - NASDAQ

Jul. 22, 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
7/22/201669.4470.6169.0370.48130,410
7/21/201670.8071.1269.2569.41122,270
7/20/201670.4771.5669.8571.09116,526
7/19/201670.0770.3069.5470.04134,127
7/18/201670.3170.7269.5370.0286,811
7/15/201671.3671.3670.0970.21163,219
7/14/201671.5271.7670.7470.89143,193
7/13/201670.7871.5770.3570.86210,984
7/12/201669.5870.8969.0470.61204,079
7/11/201668.8869.7068.4568.98310,099
7/8/201667.9168.6867.8968.33257,972
7/7/201667.8668.2667.4267.69136,474
7/6/201666.7968.0566.4967.75146,712
7/5/201667.0567.4166.4367.31123,477
7/1/201667.7068.3867.0167.30182,785
6/30/201666.3067.9565.7567.90390,966
6/29/201664.5165.9563.7565.90183,763
6/28/201664.2964.6063.5663.80199,000
6/27/201665.2666.0063.2263.53371,455
6/24/201665.1467.6465.1466.37554,286
6/23/201667.5868.4066.9268.40140,250
6/22/201667.1067.1866.5666.75195,664
6/21/201666.7067.1666.4966.94142,415
6/20/201666.8367.4266.5066.81168,001
6/17/201666.8366.8365.3865.99311,121
6/16/201666.0466.7265.5966.63124,476
6/15/201666.8367.0666.0966.40116,839
6/14/201665.7566.5965.6566.53135,245
6/13/201665.6666.4865.6665.85185,545
6/10/201666.1866.7865.4765.96339,320
6/9/201665.7866.7265.1166.62256,550
6/8/201665.1865.8064.7765.78144,593
6/7/201664.9465.2464.4464.97105,374
6/6/201663.2565.0363.2564.89262,078
6/3/201664.1964.1963.0263.25211,317
6/2/201662.9464.3562.9464.31170,244
6/1/201662.7463.3362.1163.26203,141
5/31/201662.0962.8761.7062.67282,374
5/27/201661.4062.1261.2662.1295,735
5/26/201661.3762.0761.1261.58134,250
5/25/201662.1762.1761.1161.45120,615
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center