$40.53 +0.05 (%) Blackbaud Inc - NASDAQ

Oct. 24, 2014 | 02:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLKB historical data

Date Open High Low Close Volume
10/23/201440.1840.7940.1440.48118,009
10/22/201440.5640.5739.7039.7990,858
10/21/201439.7940.5439.4240.43103,992
10/20/201439.4740.0739.1839.70137,443
10/17/201440.1740.1739.2839.66157,075
10/16/201438.7339.9938.3739.59242,102
10/15/201438.7239.6138.7039.28308,774
10/14/201439.0339.8038.7039.33248,505
10/13/201437.5138.7437.3938.62155,495
10/10/201437.6238.2637.3837.48216,201
10/9/201438.3238.7737.7337.86159,484
10/8/201438.1038.4537.7838.41190,004
10/7/201439.0939.0938.1438.19173,447
10/6/201439.3739.5638.7839.34181,959
10/3/201439.7540.0639.2839.33252,618
10/2/201439.1939.6139.1439.36177,886
10/1/201439.3039.4438.9339.14326,214
9/30/201439.2339.4538.9239.29366,680
9/29/201438.0139.3137.6739.28118,542
9/26/201438.3038.5938.0038.4370,656
9/25/201438.9039.0638.0338.27132,931
9/24/201438.4539.2238.0639.00104,738
9/23/201438.9139.1338.3138.34171,118
9/22/201439.2739.5539.0439.11191,425
9/19/201439.8540.3339.2639.45307,456
9/18/201439.4239.7939.1239.65118,560
9/17/201438.9139.5738.7239.33168,612
9/16/201439.1939.3638.6438.9590,676
9/15/201439.8840.1338.8639.18194,210
9/12/201440.8340.8339.5339.72231,424
9/11/201440.0240.9940.0240.7188,501
9/10/201440.2140.3439.9940.2562,932
9/9/201440.3340.4739.9940.15101,491
9/8/201440.2040.5740.0540.40159,019
9/5/201440.0340.3139.8740.1594,152
9/4/201440.2540.6440.1340.24225,793
9/3/201439.4940.3939.3040.12239,192
9/2/201439.1139.5538.5639.32167,206
8/29/201438.5939.2738.4238.89205,738
8/28/201438.5538.7638.3038.59127,338
8/27/201437.2038.8037.2038.61204,816
8/26/201437.1537.4736.9037.13261,056
8/25/201437.4437.6436.9237.34107,436
8/22/201437.1037.4736.9637.30155,601
8/21/201436.8837.1636.5437.0998,773
8/20/201437.3737.4036.8136.89124,721
8/19/201437.2037.5837.1237.55194,334
8/18/201436.8437.2136.6037.08115,620
8/15/201437.0137.0136.1536.46208,472
8/14/201436.6236.8336.3836.6684,392
8/13/201436.5336.9436.2536.5872,013
8/12/201436.5236.8536.1936.36103,719
8/11/201436.8937.3036.4136.77121,788
8/8/201436.5337.2136.5236.68225,469
8/7/201436.7336.9936.0536.53134,391
8/6/201436.4136.9836.4136.63238,467
8/5/201436.3536.9336.1736.59110,298
8/4/201436.8236.8236.1136.54250,107
8/1/201436.8637.1336.3736.70274,466
7/31/201435.3537.9035.3536.71374,748
7/30/201435.3235.8534.9735.63233,773
7/29/201434.5235.1434.4434.98270,654
7/28/201434.0534.8533.6434.42137,999
7/25/201434.2234.2333.8934.03192,385
7/24/201434.3434.8134.0834.55154,435
7/23/201434.6134.7434.1734.2781,544
7/22/201434.6634.9934.2434.57221,682
7/21/201434.4334.5933.9734.46137,498
7/18/201433.8734.7233.6234.66140,297
7/17/201434.3634.5533.9133.97154,959
7/16/201435.2035.2034.5034.5279,523
7/15/201435.1335.3334.6734.98203,163
7/14/201435.5535.7035.1735.4263,309
7/11/201435.0435.2934.8335.1779,341
7/10/201434.6935.3534.5035.17159,978
7/9/201435.2435.6434.9135.25256,398
7/8/201435.8836.2034.9735.15270,818
7/7/201436.2936.6335.9836.00151,974
7/3/201436.5236.5836.2236.4495,700
7/2/201436.6236.8236.3436.4386,991
7/1/201435.8037.0935.5236.70155,082
6/30/201436.0036.0035.6335.74126,224
6/27/201435.3136.2235.3136.16171,095
6/26/201435.5135.6835.1235.5685,505
6/25/201435.3535.7135.3235.5490,982
6/24/201435.3735.8235.1535.45249,427
6/23/201435.3535.6935.2835.39124,407
6/20/201435.4935.4935.1835.30298,592
6/19/201435.8436.0735.1935.47159,858
6/18/201436.1636.3335.5235.66154,212
6/17/201435.3936.2035.3236.18132,419
6/16/201435.0735.4634.8335.4573,069
6/13/201434.9535.0534.7434.9991,819
6/12/201435.3335.3834.5334.76141,313
6/11/201435.3135.7735.0035.4072,694
6/10/201433.7735.8933.7735.6075,104
6/9/201435.6936.2035.1936.0478,271
6/6/201435.1935.7434.5335.73126,582
6/5/201434.2935.0034.0934.96226,588
6/4/201434.0334.3733.8034.27123,671
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center