Quantcast
BLKB

Historical Stock Prices

$107.93
*  
1.68
1.53%
Get BLKB Alerts
*Delayed - data as of Jun. 22, 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

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

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-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.
06/22/2018 109.93 110.9 106.92 107.93 560,294
06/21/2018 110.25 110.52 108.61 109.61 296,545
06/20/2018 110 111.6 104.85 110.49 218,218
06/19/2018 108.18 109.99 106.93 109.89 237,239
06/18/2018 108.09 109.16 107.62 108.89 199,895
06/15/2018 107.13 108.51 105.48 108.27 550,889
06/14/2018 106.22 107.89 105.78 107.72 177,191
06/13/2018 105.6 106.71 105.05 105.74 207,561
06/12/2018 103.6 105.74 103.44 105.57 241,899
06/11/2018 102.51 104.03 102.51 103.81 139,435
06/08/2018 101.44 102.97 100.75 102.63 140,624
06/07/2018 103.42 103.67 100.81 101.51 174,463
06/06/2018 102.84 103.81 101.91 103.15 173,078
06/05/2018 101.78 102.8395 101.33 102.7 202,425
06/04/2018 100.16 101.64 99.16 101.6 197,626
06/01/2018 98.19 99.77 97.71 99.26 288,884
05/31/2018 97.93 98.89 97.44 97.47 221,423
05/30/2018 98.74 99.08 97.14 97.8 331,967
05/29/2018 97.52 98.35 97.1 98.11 300,643
05/25/2018 97.83 99.29 97.78 98.1 338,365
05/24/2018 98.75 98.91 97.71 98.42 394,281
05/23/2018 97.81 99.13 97.63 98.82 345,501
05/22/2018 99.5 99.975 98.11 98.23 168,001
05/21/2018 99.24 99.98 97.56 98.98 291,260
05/18/2018 99.34 99.96 98.58 98.7 222,087
05/17/2018 98.49 99.63 98.165 98.94 154,853
05/16/2018 98.85 100.29 98.4 98.93 176,721
05/15/2018 99.09 99.09 97.1 98.7 368,474
05/14/2018 101.44 101.65 99.54 99.64 203,045
05/11/2018 101.55 101.68 100.72 101.2 189,387
05/10/2018 100.93 101.89 100.71 101.38 268,374
05/09/2018 101.83 103.3875 100.21 100.9 310,653
05/08/2018 101.3 102.48 101.085 101.78 168,714
05/07/2018 101.28 102.97 100.145 102.09 141,960
05/04/2018 97.2 101.75 96.92 100.98 305,083
05/03/2018 96.77 99.72 95.47 97.24 300,265
05/02/2018 100.95 101.735 97.16 97.35 385,790
05/01/2018 98.25 104.1 95.28 100.56 873,592
04/30/2018 106.58 111.385 104.95 104.96 497,225
04/27/2018 107.02 107.02 104.98 105.89 473,136
04/26/2018 106.02 108.005 105.95 106.35 179,970
04/25/2018 105.26 106.3 103.21 105.05 235,267
04/24/2018 107.79 108.56 104.19 105.4 204,056
04/23/2018 108.45 109.29 106.49 107.24 160,183
04/20/2018 109.42 109.76 107.765 108.09 238,041
04/19/2018 110.33 111.66 109.31 109.93 137,034
04/18/2018 110.68 111.68 109.91 110.76 130,076
04/17/2018 107.7 110.71 107.4 110.27 189,280
04/16/2018 106.43 107.395 105.375 106.84 189,616
04/13/2018 107.31 107.31 105.26 105.82 101,736
04/12/2018 106.52 107.55 106.12 107.08 128,683
04/11/2018 104.23 106.54 104.23 105.9 157,584
04/10/2018 105.03 105.905 104.04 104.75 212,757
04/09/2018 104.26 105.71 103.59 103.65 123,184
04/06/2018 105.07 105.85 102.74 103.48 206,335
04/05/2018 104.14 106.73 104.14 105.94 332,351
04/04/2018 98.76 103.2 98.76 102.78 190,453
04/03/2018 100.05 100.99 98.98 100.36 255,879
04/02/2018 101.4 103.14 98.52 99.61 274,292
03/29/2018 99.21 103.17 98.99 101.81 309,104
03/28/2018 101.6 102.125 97.9 98.69 295,811
03/27/2018 105.49 105.77 100.95 101.29 348,090
03/26/2018 105 105.34 102.93 105.01 429,945
03/23/2018 106.74 107.48 103.26 103.31 312,957
03/22/2018 108.25 108.99 106.58 106.84 214,238
*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