$57.86 +0.12 (%) Blackbaud Inc - NASDAQ

Aug. 28, 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
8/28/201557.3657.9356.9657.86203,558
8/27/201558.7759.0056.9557.74242,734
8/26/201558.3258.9657.4658.28211,362
8/25/201559.4959.4956.6357.46306,433
8/24/201556.0159.0255.2757.67322,112
8/21/201557.8559.3256.6658.91264,377
8/20/201560.7862.7758.9259.01265,886
8/19/201562.1762.4060.7761.20250,451
8/18/201563.6463.9762.4962.58158,734
8/17/201562.8563.8762.4263.73187,439
8/14/201562.6863.4761.9762.98131,620
8/13/201561.8063.3761.6163.10238,449
8/12/201559.7861.7459.4761.69303,149
8/11/201560.0961.3060.0660.19188,390
8/10/201559.6161.1959.4860.79277,974
8/7/201559.0159.6858.6859.33153,307
8/6/201561.0161.2559.2359.46205,369
8/5/201561.2561.9560.8461.06202,773
8/4/201560.9061.3960.4860.98110,815
8/3/201561.0461.3160.3460.83107,331
7/31/201560.2361.4360.1561.16233,594
7/30/201558.1160.6756.5560.30292,366
7/29/201558.1758.2553.4757.81259,100
7/28/201559.5959.5957.8158.39205,605
7/27/201559.0259.5058.4259.40139,050
7/24/201559.4160.1058.6459.23124,249
7/23/201560.7661.3259.1759.49179,409
7/22/201559.8661.0859.8660.83140,266
7/21/201560.9561.0959.5360.17215,763
7/20/201561.0361.3560.5361.07195,448
7/17/201560.7461.0359.7160.99175,043
7/16/201560.0160.9759.4060.52175,838
7/15/201559.7059.9759.1059.33122,992
7/14/201559.1659.8158.7659.65115,351
7/13/201559.1159.5358.7059.15106,094
7/10/201558.1058.9657.6858.87129,544
7/9/201558.6258.7557.3757.51238,189
7/8/201557.1658.1757.0157.98315,994
7/7/201556.9257.5056.0957.46188,711
7/6/201556.5957.4056.4556.93160,074
7/2/201557.8258.0056.2857.09125,789
7/1/201557.3157.8056.8157.77205,142
6/30/201556.7857.1656.4656.95196,543
6/29/201557.1957.2156.1356.19135,054
6/26/201557.8057.9057.1357.45203,441
6/25/201557.2957.9457.2157.66144,628
6/24/201557.9757.9756.9057.17136,380
6/23/201558.1858.5357.5257.97130,852
6/22/201559.9560.0557.4857.98206,270
6/19/201558.8260.0758.1459.671,316,974
6/18/201557.3558.8357.2258.66492,746
6/17/201556.1057.5955.9557.13347,800
6/16/201553.7956.5853.7955.75391,465
6/15/201551.9953.6851.0753.26251,354
6/12/201552.3153.0052.1252.27105,617
6/11/201552.8753.1752.3452.42228,278
6/10/201551.8253.1951.7853.09247,380
6/9/201551.7651.8850.8951.53139,109
6/8/201552.1352.5251.7151.8383,694
6/5/201552.1652.4151.6452.36145,381
6/4/201552.0752.6651.6952.31180,377
6/3/201551.3552.3250.9852.31168,967
6/2/201551.2451.7250.8251.23285,087
6/1/201551.6351.7450.5851.47117,667
5/29/201551.7051.8851.0551.26151,557
5/28/201551.7051.9651.2851.87150,975
5/27/201551.0452.2550.7251.86288,834
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!