BLACKBAUD $29.53

down -0.07


22/5/2013 01:22 PM  |  NASDAQ : BLKB  |  Industries : Manufacturing / Manufacturing and Reproducing Magnetic and Optical Media
Type:

BLKB historical data

Date Open High Low Close Volume
5/21/2013 30.31 30.51 29.60 29.60 8231
5/20/2013 30.51 30.88 30.05 30.28 1649
5/17/2013 30.80 30.87 30.37 30.64 1795
5/16/2013 30.59 30.90 30.53 30.69 958
5/15/2013 30.57 30.72 30.44 30.60 1108
5/14/2013 30.47 30.92 30.47 30.72 1282
5/13/2013 30.39 30.65 30.21 30.52 677
5/10/2013 30.60 30.74 30.43 30.51 699
5/9/2013 31.03 31.03 30.39 30.46 788
5/8/2013 30.81 31.11 30.63 30.92 1012
5/7/2013 30.75 30.95 30.50 30.90 924
5/6/2013 30.80 30.82 30.33 30.75 901
5/3/2013 30.50 31.31 30.12 30.72 2000
5/2/2013 30.51 30.85 29.96 30.14 4713
5/1/2013 30.90 30.95 29.26 30.31 3741
4/30/2013 29.02 29.31 29.02 29.31 1240
4/29/2013 29.14 29.42 29.09 29.11 1044
4/26/2013 29.59 29.59 28.98 29.02 1036
4/25/2013 29.37 29.94 29.35 29.58 2364
4/24/2013 29.52 29.64 29.22 29.38 1055
4/23/2013 29.28 29.71 29.09 29.52 1017
4/22/2013 29.01 29.09 28.46 29.05 1000
4/19/2013 28.40 28.95 28.27 28.90 1226
4/18/2013 28.52 28.69 28.35 28.45 1355
4/17/2013 28.73 28.94 28.14 28.41 1768
4/16/2013 28.34 29.01 28.07 28.86 1328
4/15/2013 28.38 28.73 27.68 28.17 2880
4/12/2013 28.57 28.65 28.16 28.52 1796
4/11/2013 28.86 29.08 28.56 28.74 1505
4/10/2013 28.76 29.07 28.76 28.95 1898
4/9/2013 28.83 29.03 28.65 28.67 1087
4/8/2013 28.85 28.96 28.54 28.81 1000
4/5/2013 28.69 29.02 28.62 28.75 1109
4/4/2013 29.00 29.14 28.90 29.13 1151
4/3/2013 29.34 29.34 28.82 28.96 1399
4/2/2013 29.58 29.61 29.12 29.23 1364
4/1/2013 29.66 29.96 29.02 29.44 1433
3/28/2013 29.81 29.94 29.40 29.63 2337
3/27/2013 29.31 29.81 29.06 29.74 1384
3/26/2013 29.51 29.68 29.29 29.54 1253
3/25/2013 29.39 29.58 28.87 29.31 1675
3/22/2013 29.50 29.84 29.14 29.39 1711
3/21/2013 29.36 29.68 29.13 29.51 1742
3/20/2013 29.63 29.97 29.30 29.60 2079
3/19/2013 30.49 30.76 29.04 29.54 2393
3/18/2013 30.43 30.75 30.38 30.49 1488
3/15/2013 30.74 30.81 30.43 30.75 3219
3/14/2013 30.31 30.84 30.28 30.83 1286
3/13/2013 29.67 30.28 29.51 30.27 1489
3/12/2013 29.33 29.77 29.05 29.66 1956
3/11/2013 29.37 29.72 29.32 29.43 706
3/8/2013 29.11 29.53 28.88 29.51 1089
3/7/2013 28.37 29.12 28.12 28.88 773
3/6/2013 28.07 28.62 28.04 28.41 1081
3/5/2013 27.73 28.35 27.73 28.10 1298
3/4/2013 28.12 28.33 27.45 27.69 1619
3/1/2013 27.58 28.31 27.57 28.25 1458
2/28/2013 28.07 28.22 27.78 27.80 1143
2/27/2013 27.63 28.47 27.46 28.07 1019
2/26/2013 27.99 27.99 26.38 27.74 868
2/25/2013 28.32 28.60 27.92 27.96 1748
2/22/2013 27.94 28.25 27.70 28.22 1409
2/21/2013 27.89 28.12 27.50 27.80 1437
2/20/2013 27.85 28.43 27.62 27.93 2316
2/19/2013 27.25 28.18 27.17 27.92 3573
2/15/2013 27.14 27.40 27.08 27.33 1684
2/14/2013 26.05 27.12 25.98 27.05 1571
2/13/2013 25.60 26.05 25.16 26.05 1488
2/12/2013 25.38 25.67 25.14 25.48 852
2/11/2013 25.45 25.47 25.18 25.35 607
2/8/2013 25.32 25.61 25.24 25.51 838
2/7/2013 25.29 25.42 25.01 25.36 880
2/6/2013 25.12 25.31 24.96 25.28 1041
2/5/2013 25.23 25.43 25.09 25.27 750
2/4/2013 25.31 25.47 24.99 25.07 1460
2/1/2013 25.03 25.65 25.03 25.51 1499
1/31/2013 25.10 25.41 24.90 24.92 3170
1/30/2013 25.38 25.43 24.69 25.17 1341
1/29/2013 25.35 25.44 25.22 25.44 1587
1/28/2013 25.24 25.58 25.21 25.37 1376
1/25/2013 25.22 25.47 25.02 25.27 1424
1/24/2013 24.49 25.15 24.28 25.07 1788
1/23/2013 24.30 24.75 24.17 24.52 1497
1/22/2013 24.07 24.37 23.90 24.36 1872
1/18/2013 24.09 24.18 23.69 24.12 1269
1/17/2013 23.81 24.15 23.60 24.14 846
1/16/2013 23.75 23.85 23.62 23.69 1463
1/15/2013 23.40 23.95 23.37 23.87 1969
1/14/2013 23.41 23.65 23.26 23.56 1316
1/11/2013 23.37 23.57 23.18 23.44 1073
1/10/2013 23.51 23.61 22.85 23.32 1066
1/9/2013 23.57 23.79 23.37 23.49 1223
1/8/2013 23.50 23.67 23.14 23.52 965
1/7/2013 23.41 23.68 23.36 23.59 1140
1/4/2013 23.84 24.07 23.47 23.55 1204
1/3/2013 23.66 23.87 23.54 23.70 1326
1/2/2013 23.24 23.96 23.24 23.66 2930
12/31/2012 23.21 23.21 22.39 22.83 2469
12/28/2012 22.88 24.27 22.58 23.25 3884
12/27/2012 22.61 22.77 22.02 22.63 1723
Marketplace
Trading Center