$65.94 -0.72 (%) Blackbaud Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLKB historical data

Date Open High Low Close Volume
12/9/201666.6167.2265.7765.94347,600
12/8/201665.4766.6964.6166.66338,370
12/7/201663.6665.7063.0065.42297,152
12/6/201663.0363.8562.7463.58216,289
12/5/201661.0363.2360.1663.16313,021
12/2/201660.5360.9259.5460.64259,453
12/1/201663.0464.7860.1960.54436,327
11/30/201664.2864.3662.5962.78474,599
11/29/201664.4564.6763.4863.94459,683
11/28/201663.0064.5262.4664.18298,566
11/25/201663.3963.6962.7963.46143,915
11/23/201665.2165.9663.3063.84526,845
11/22/201666.5067.4965.6067.42440,206
11/21/201665.5666.5764.7966.53273,813
11/18/201665.1665.4764.6065.34308,592
11/17/201664.7265.7864.3565.15543,649
11/16/201664.9865.4863.8764.72563,800
11/15/201664.7465.4563.4365.00404,785
11/14/201666.0666.5464.2764.65485,863
11/11/201663.9466.7663.5066.11392,079
11/10/201663.7364.6562.6363.73439,600
11/9/201660.6163.2260.0563.06296,273
11/8/201660.7862.7060.5461.96325,679
11/7/201659.3761.4459.2961.33493,017
11/4/201659.0459.6358.3458.83312,442
11/3/201658.6759.4658.2558.79442,403
11/2/201658.0061.2755.8858.291,284,757
11/1/201661.3561.7860.2761.09328,369
10/31/201660.0161.5359.5461.40306,339
10/28/201660.9861.5460.0960.20294,438
10/27/201665.0765.0759.9060.99623,395
10/26/201664.8765.4764.1364.76245,608
10/25/201665.1066.2564.3465.06290,790
10/24/201664.5965.2964.5965.00207,187
10/21/201663.2264.2262.8464.07223,238
10/20/201663.6963.8262.6863.63210,846
10/19/201663.6164.2063.3163.92170,624
10/18/201664.2064.2063.6663.75162,445
10/17/201663.7463.9363.1763.63179,324
10/14/201664.1364.7263.4363.76138,715
10/13/201664.3764.3763.5263.89266,406
10/12/201664.4364.4363.0264.11205,034
10/11/201665.2565.2563.8864.31200,051
10/10/201665.0165.7964.8065.52168,604
10/7/201665.9765.9763.8864.69347,847
10/6/201665.9366.0565.2865.93144,173
10/5/201665.9866.3265.4466.13261,152
10/4/201665.7466.5965.4665.85266,661
10/3/201665.9266.7365.2965.73279,895
9/30/201666.1766.5964.9166.34286,247
9/29/201665.7666.2265.1765.97358,426
9/28/201665.1766.0365.0666.01218,745
9/27/201665.4965.5964.7565.28449,668
9/26/201666.0466.2365.5265.55271,458
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center