$50.99 -1.09 (%) Blackbaud Inc - NASDAQ

May. 26, 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
5/26/201551.7551.7750.4550.99297,684
5/22/201552.0052.5051.6352.08225,631
5/21/201552.1152.4151.7851.96144,792
5/20/201552.5752.5751.9052.30129,557
5/19/201553.4053.7352.3352.48178,293
5/18/201552.7953.5652.6053.33163,811
5/15/201553.2853.6252.5052.85182,097
5/14/201552.9253.5052.8853.38304,915
5/13/201553.0753.3752.4752.76330,760
5/12/201552.5252.9351.7552.75152,005
5/11/201552.8253.0252.2552.52152,259
5/8/201553.5153.7052.5352.84136,064
5/7/201552.1453.0651.6652.97242,162
5/6/201552.1652.5051.9452.31161,192
5/5/201551.7652.4151.5152.07249,047
5/4/201552.2452.3451.0252.05215,706
5/1/201551.0951.5350.1051.34269,444
4/30/201548.1451.2148.1450.53594,296
4/29/201550.6850.9648.7048.75327,486
4/28/201550.6551.2150.1551.12197,189
4/27/201550.3650.8649.8950.45175,774
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center