BLKB

Historical Stock Prices

$46.79
*  
1.31
2.88%
Get BLKB Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading BLKB now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 45.38 47.08 45.1423 46.79 147,572
03/26/2015 45.13 45.69 44.64 45.48 105,189
03/25/2015 47.01 47.18 44.99 45.19 154,806
03/24/2015 47.16 47.35 46.76 47.04 151,801
03/23/2015 47.25 47.46 46.8894 47.16 115,325
03/20/2015 46.6 47.41 46.6 47.35 228,702
03/19/2015 45.8 46.42 45.64 46.36 75,484
03/18/2015 45.17 46.17 45.03 46 104,557
03/17/2015 45.08 45.4 44.86 45.32 112,420
03/16/2015 45 45.65 44.95 45.27 126,322
03/13/2015 44.73 44.96 44.1152 44.8 81,003
03/12/2015 44.44 45.09 43.69 44.74 191,515
03/11/2015 44.16 44.23 43.305 44.1 155,131
03/10/2015 44.86 45.22 44.21 44.22 105,249
03/09/2015 45.2 45.36 44.88 45.27 148,031
03/06/2015 44.75 45.14 44.62 45.07 175,909
03/05/2015 45.16 45.2 44.66 45.16 167,247
03/04/2015 45.33 45.77 44.58 45.18 238,768
03/03/2015 45.52 45.71 44.77 45.43 218,326
03/02/2015 45.29 46.06 44.9 45.72 168,829
02/27/2015 46.1 46.33 45.31 45.4 147,952
02/26/2015 45.74 46.39 45.57 46.26 204,940
02/25/2015 45.89 46.1 45.66 45.85 183,303
02/24/2015 46.18 46.21 45.62 46.01 216,965
02/23/2015 46.09 46.37 45.75 46.29 344,546
02/20/2015 45.82 46.35 45.29 46.27 150,083
02/19/2015 45.08 45.8 44.96 45.75 124,597
02/18/2015 44.72 45.39 44.71 45.3 138,786
02/17/2015 44.36 45.11 44.1 44.94 225,160
02/13/2015 43.91 44.65 43.59 44.45 263,222
02/12/2015 42.5 44.02 42.0742 43.95 345,305
02/11/2015 44.17 44.83 41.88 42.41 560,189
02/10/2015 44.31 44.52 43.71 44.16 209,688
02/09/2015 45.29 45.29 44.035 44.12 146,375
02/06/2015 45.47 45.47 44.98 45.28 208,899
02/05/2015 45.28 45.71 44.99 45.35 144,501
02/04/2015 44.72 45.24 44.21 45 161,511
02/03/2015 44.97 45.37 44.21 45 256,031
02/02/2015 43.93 45.1 43.14 44.66 136,688
01/30/2015 44.75 44.86 43.6512 43.71 172,494
01/29/2015 44.77 45.15 43.93 45 174,273
01/28/2015 45.74 45.8299 44.45 44.67 137,942
01/27/2015 45.47 46.12 44.99 45.39 116,221
01/26/2015 46.09 46.21 45.07 45.88 144,547
01/23/2015 45.94 46.46 45.87 45.99 109,290
01/22/2015 44.41 45.91 43.87 45.87 194,413
01/21/2015 43.97 44.38 43.8 44.12 125,007
01/20/2015 44.55 44.9 43.455 44.07 132,198
01/16/2015 42.95 44.56 42.95 44.49 101,291
01/15/2015 43.78 43.845 42.421 43.1 146,603
01/14/2015 43.74 44.18 43.32 43.74 93,074
01/13/2015 43.84 45.14 43.48 44.13 145,708
01/12/2015 43.02 43.78 42.84 43.42 91,338
01/09/2015 43.2 43.71 42.81 43.16 116,035
01/08/2015 42.9 43.47 42.75 43.23 326,611
01/07/2015 42.25 42.58 40.51 42.53 314,314
01/06/2015 42.23 42.57 41.98 42 217,513
01/05/2015 41.74 42.43 41.28 42.19 186,080
01/02/2015 43.48 43.81 41.53 42.07 130,851
12/31/2014 43.41 43.865 42.985 43.26 244,609
12/30/2014 44.01 44.38 43.07 43.21 92,361
12/29/2014 44.92 45.01 43.84 44.13 135,267
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?