Home > Quotes > BLKB > Historical Prices
BLKB

Blackbaud, Inc. Historical Stock Prices

$33.69
*  
0.46
  negative  
1.35%
Get BLKB Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-MAR-2013 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  34.27  34.4368  33.38  33.69 227,166
06/17/2013 32.25 34.23 32.25 34.15 370,653
06/14/2013 31.89 32.64 31.49 32.34 267,552
06/13/2013 30.58 32 30.38 31.85 219,815
06/12/2013 30.4 30.75 30.2 30.53 158,277
06/11/2013 30.61 30.78 30.25 30.48 82,590
06/10/2013 30.85 30.952 30.56 30.91 81,362
06/07/2013 30.76 30.98 30.47 30.77 79,462
06/06/2013 30.16 30.73 29.98 30.68 105,294
06/05/2013 30.45 30.67 30.05 30.1 98,604
06/04/2013 30.8 31 30.19 30.51 89,274
06/03/2013 30.42 30.81 30.004 30.69 248,709
05/31/2013 30.72 30.87 30.27 30.34 126,721
05/30/2013 30.19 30.83 30.14 30.83 200,276
05/29/2013 29.62 30.435 29.31 30.14 211,507
05/28/2013 29.46 30.055 29.46 29.83 156,618
05/24/2013 29.25 29.48 28.82 29.22 87,520
05/23/2013 29.11 29.71 29.06 29.41 170,402
05/22/2013 29.55 29.685 29.125 29.4 314,898
05/21/2013 30.31 30.51 29.595 29.6 823,077
05/20/2013 30.51 30.88 30.05 30.28 164,864
05/17/2013 30.8 30.87 30.37 30.64 179,451
05/16/2013 30.59 30.895 30.53 30.69 95,741
05/15/2013 30.57 30.72 30.44 30.6 110,765
05/14/2013 30.47 30.92 30.47 30.72 128,123
05/13/2013 30.39 30.65 30.21 30.52 67,607
05/10/2013 30.6 30.74 30.43 30.51 69,876
05/09/2013 31.03 31.03 30.39 30.46 78,759
05/08/2013 30.81 31.11 30.63 30.92 101,198
05/07/2013 30.75 30.95 30.5 30.9 92,302
05/06/2013 30.8 30.82 30.33 30.75 90,085
05/03/2013 30.5 31.31 30.12 30.72 199,978
05/02/2013 30.51 30.845 29.96 30.14 471,261
05/01/2013 30.9 30.95 29.26 30.31 372,668
04/30/2013 29.02 29.31 29.02 29.31 123,963
04/29/2013 29.14 29.42 29.085 29.11 104,401
04/26/2013 29.59 29.59 28.98 29.02 103,549
04/25/2013 29.37 29.94 29.35 29.58 236,398
04/24/2013 29.52 29.64 29.2201 29.38 104,826
04/23/2013 29.28 29.71 29.09 29.52 101,609
04/22/2013 29.01 29.09 28.46 29.05 99,944
04/19/2013 28.4 28.95 28.265 28.9 122,575
04/18/2013 28.52 28.694 28.35 28.45 135,485
04/17/2013 28.73 28.94 28.14 28.41 176,735
04/16/2013 28.34 29.01 28.07 28.86 132,785
04/15/2013 28.38 28.725 27.68 28.17 287,998
04/12/2013 28.57 28.65 28.16 28.52 179,584
04/11/2013 28.86 29.08 28.5601 28.74 150,462
04/10/2013 28.76 29.07 28.76 28.95 189,725
04/09/2013 28.83 29.025 28.65 28.67 108,664
04/08/2013 28.85 28.96 28.54 28.81 99,997
04/05/2013 28.69 29.02 28.62 28.75 110,834
04/04/2013 29 29.14 28.9 29.13 115,042
04/03/2013 29.34 29.34 28.82 28.96 139,886
04/02/2013 29.58 29.61 29.12 29.23 136,325
04/01/2013 29.66 29.96 29.02 29.44 142,298
03/28/2013 29.81 29.94 29.4 29.63 233,635
03/27/2013 29.31 29.805 29.06 29.74 138,318
03/26/2013 29.51 29.68 29.29 29.54 125,285
03/25/2013 29.39 29.58 28.87 29.31 167,410
03/22/2013 29.5 29.84 29.14 29.39 171,065
03/21/2013 29.36 29.68 29.13 29.51 174,196
03/20/2013 29.63 29.97 29.3 29.6 207,861
03/19/2013 30.49 30.76 29.04 29.54 238,418
03/18/2013 30.43 30.75 30.38 30.49 148,725
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.