Quantcast
BLKB

Historical Stock Prices

$72.03
*  
0.48
0.67%
Get BLKB Alerts
*Delayed - data as of Nov. 16, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 70.8 72.58 70.23 72.04 254,312
11/15/2018 70.85 72.39 69.77 71.55 407,358
11/14/2018 72.51 72.86 70.39 70.98 451,971
11/13/2018 70.06 72.12 68.9 71.35 423,935
11/12/2018 70.32 70.97 68.59 69.59 327,580
11/09/2018 72.34 72.53 69.88 70.47 260,434
11/08/2018 72.4 73.65 71.82 72.7 544,454
11/07/2018 72.23 73.385 71.87 72.67 455,602
11/06/2018 71.96 74.1 71.31 72.04 334,554
11/05/2018 73.03 73.33 70.48 72.19 427,660
11/02/2018 74.4 74.93 72.89 73.3 354,761
11/01/2018 71.71 74.07 71.33 73.97 532,305
10/31/2018 73.81 74.95 71.385 71.72 531,662
10/30/2018 71.46 74.28 69.01 72.54 1,058,246
10/29/2018 71.04 72.01 65.51 67.85 811,897
10/26/2018 69.98 71.8 69.12 70.35 709,780
10/25/2018 70.15 72.07 68.93 71.29 896,589
10/24/2018 72.32 72.81 69.15 69.2 369,726
10/23/2018 71.67 73.27 70.82 72.6 330,493
10/22/2018 72.34 73.82 71.44 72.87 353,785
10/19/2018 73.73 74.69 71.03 71.64 358,062
10/18/2018 74.72 75.95 73.24 73.62 524,010
10/17/2018 74.19 75.425 72.99 75.17 248,951
10/16/2018 72.97 74.79 72.19 74.63 286,239
10/15/2018 74.03 74.89 71.295 72.04 450,671
10/12/2018 73.73 74.585 71.8345 74.08 444,624
10/11/2018 72.63 74.6 71.17 72.8 617,055
10/10/2018 77.9 78 72.595 73.1 890,315
10/09/2018 69.62 80.35 69.62 77.38 3,609,955
10/08/2018 93.5 93.79 89.35 90.01 367,319
10/05/2018 95.03 96.67 91.88 93.53 322,495
10/04/2018 97.86 97.94 94.26 94.94 221,124
10/03/2018 98.23 98.98 96.23 98.4 159,880
10/02/2018 99.91 99.91 97.5 97.93 147,879
10/01/2018 102.12 102.17 98.95 99.9 206,244
09/28/2018 100.15 101.85 100.15 101.48 301,180
09/27/2018 99.96 101.74 98.63 100.19 352,927
09/26/2018 103.22 103.35 99.25 99.54 420,016
09/25/2018 102.41 103.41 102.08 102.87 202,436
09/24/2018 100.55 101.99 100 101.98 179,871
09/21/2018 101.92 102.79 100.98 101.04 497,083
09/20/2018 100.36 102.31 99.07 101.98 124,137
09/19/2018 104.14 105.645 99.5224 99.91 213,558
09/18/2018 102.22 104.64 101.58 104.23 356,735
09/17/2018 104.54 104.54 101.59 102.21 278,440
09/14/2018 103.35 105.37 103 104.51 266,694
09/13/2018 103 104.69 102.74 103.07 129,487
09/12/2018 101.4 102.57 100.79 102.22 376,613
09/11/2018 101.03 102.47 100.8 101.7 230,660
09/10/2018 101.25 101.93 100.705 101.3 186,823
09/07/2018 99.64 102.72 99.32 100.78 195,391
09/06/2018 99.7 100.875 98.61 100.02 378,169
09/05/2018 103.61 103.98 99.32 100.07 331,023
09/04/2018 104.11 104.41 102.8 103.87 316,044
08/31/2018 103.69 104.85 103.35 104.57 192,881
08/30/2018 104.76 105.69 103.7 104.14 175,142
08/29/2018 102.85 105.1 102.85 104.91 198,781
08/28/2018 101.64 103.56 101.32 102.92 552,860
08/27/2018 102.7 103.7 101.22 101.64 228,944
08/24/2018 100.51 103.95 100.51 102.4 294,110
08/23/2018 98.26 100.7 98.26 99.99 212,109
08/22/2018 98.02 98.92 97.9 98.26 148,699
08/21/2018 97.7 99.48 97.7 98.32 148,486
08/20/2018 97.7 98.4311 96.5 97.56 143,516
08/17/2018 97.17 97.85 96.63 97.69 169,475
08/16/2018 96.87 98.12 96.29 97.44 150,738
*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?

Smart Portfolio