Blackbaud Inc $39.12

up +0.17


17/9/2014 11:23 AM  |  NASDAQ : BLKB  
Industries : Computer Software & Services / Business Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLKB historical data

Date Open High Low Close Volume
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
6/3/201434.0234.3233.8334.21250,157
6/2/201434.2534.3433.7634.15147,745
5/30/201435.3635.3634.2034.25157,231
5/29/201434.9735.3034.6335.24138,686
5/28/201434.5835.2334.2734.87201,696
5/27/201434.4335.0934.2134.7999,603
5/23/201433.7434.2933.6134.19106,290
5/22/201433.6133.8633.3833.79116,610
5/21/201433.6533.7933.2433.62142,115
5/20/201433.9033.9733.0633.37266,312
5/19/201433.1834.1032.9533.98133,176
5/16/201432.9633.3132.4233.29160,572
5/15/201432.2033.1931.6333.02264,330
5/14/201433.0033.0032.2732.40170,637
5/13/201433.4633.4633.0533.07206,768
5/12/201432.5033.6432.5033.45128,412
5/9/201431.7732.5831.6732.41106,064
5/8/201432.6432.8431.8131.92259,312
5/7/201432.5132.8132.2532.75295,712
5/6/201432.5132.7532.1932.50283,050
5/5/201432.4632.7632.1032.65162,433
5/2/201432.4633.1032.3132.78421,105
5/1/201430.7332.3730.2832.31354,826
4/30/201429.7530.5429.4230.45248,168
4/29/201430.0230.2529.7829.95211,158
4/28/201430.2630.4829.6229.87268,787
4/25/201430.4630.8030.0630.11284,223
Trading Center