$66.28 +0.16 (%) Blackbaud Inc - NASDAQ

Sep. 23, 2016 | 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
9/23/201666.0466.5465.8066.28234,168
9/22/201666.0566.5065.6866.12329,965
9/21/201665.3865.9664.9965.73239,429
9/20/201665.3865.6264.9965.15215,566
9/19/201664.8265.7064.5865.19317,089
9/16/201664.8065.1963.8964.32518,373
9/15/201664.5264.9863.2764.69215,175
9/14/201665.2065.2964.3764.38235,473
9/13/201665.7465.9964.0665.04281,098
9/12/201666.0766.7865.7266.53336,084
9/9/201668.4468.8066.3166.34297,031
9/8/201669.1669.5468.7469.00241,345
9/7/201669.7270.1668.9269.28287,325
9/6/201669.3470.2169.0469.60223,120
9/2/201669.0169.3968.8269.34206,078
9/1/201667.3568.5666.9668.50204,030
8/31/201667.0467.4866.5867.37297,157
8/30/201667.4367.4366.6767.0889,695
8/29/201667.8667.9167.2067.32137,683
8/26/201667.9668.5567.0267.67162,305
8/25/201667.6068.1367.2568.13151,460
8/24/201667.6568.9867.3967.85271,880
8/23/201666.8968.2466.7867.83303,883
8/22/201666.4667.3265.8866.84226,700
8/19/201666.1466.9965.6966.69195,389
8/18/201665.2466.2464.8766.23262,101
8/17/201667.4167.4165.3665.40229,876
8/16/201669.0369.0867.2867.42407,287
8/15/201668.3269.4168.0969.00157,955
8/12/201668.2568.2567.4168.1390,084
8/11/201668.1868.7767.8168.23112,837
8/10/201667.9268.1967.5868.16157,442
8/9/201666.9968.1466.8968.07260,414
8/8/201667.3367.7666.0067.09125,679
8/5/201667.4967.6666.8667.54193,037
8/4/201666.7367.5166.5667.01239,001
8/3/201666.7267.9466.1566.94233,965
8/2/201669.1270.1565.1366.96637,212
8/1/201667.0068.3766.4467.50490,420
7/29/201666.9267.0265.9066.85346,347
7/28/201667.9669.3066.8466.97533,369
7/27/201669.5069.6267.3467.94611,623
7/26/201670.3971.2269.9371.01136,244
7/25/201670.2970.7970.0370.35142,791
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center