Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 4:56AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Blackboard Inc. (BBBB)

On Nov 25: 42.42   0.01 (0.02%)

MORE ON BBBB

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 42.46 42.67 42.14 42.42 178,600 42.42 24-Nov-09 42.44 42.74 41.76 42.41 213,600 42.41 23-Nov-09 42.10 43.00 41.85 42.63 185,500 42.63 20-Nov-09 41.61 42.07 41.45 41.82 227,700 41.82 19-Nov-09 41.51 41.90 41.25 41.66 303,700 41.66 18-Nov-09 41.96 42.13 41.07 42.05 164,700 42.05 17-Nov-09 42.12 42.22 41.53 41.83 201,300 41.83 16-Nov-09 41.13 42.20 40.91 42.20 230,400 42.20 13-Nov-09 41.23 41.56 40.57 41.55 197,600 41.55 12-Nov-09 41.90 42.00 40.90 41.23 259,700 41.23 11-Nov-09 41.50 41.93 41.02 41.85 204,900 41.85 10-Nov-09 41.22 41.50 41.04 41.14 321,200 41.14 9-Nov-09 40.91 41.79 40.84 41.30 447,500 41.30 6-Nov-09 39.19 41.00 39.19 40.80 487,300 40.80 5-Nov-09 41.47 41.50 40.81 41.06 460,600 41.06 4-Nov-09 38.35 42.05 38.31 41.35 1,117,900 41.35 3-Nov-09 35.70 37.88 35.52 37.88 488,700 37.88 2-Nov-09 35.34 35.89 34.95 35.81 383,500 35.81 30-Oct-09 35.66 36.11 35.34 35.47 237,900 35.47 29-Oct-09 35.75 36.25 35.06 35.96 205,100 35.96 28-Oct-09 37.04 37.32 35.56 35.57 178,100 35.57 27-Oct-09 38.00 38.46 36.85 37.01 290,600 37.01 26-Oct-09 38.37 39.34 38.20 38.32 126,600 38.32 23-Oct-09 38.79 39.14 38.21 38.50 119,300 38.50 22-Oct-09 38.84 38.98 38.32 38.76 98,800 38.76 21-Oct-09 38.92 39.77 38.69 38.77 178,700 38.77 20-Oct-09 38.93 38.99 38.46 38.92 99,300 38.92 19-Oct-09 38.69 39.17 38.23 39.00 161,600 39.00 16-Oct-09 38.66 38.90 38.21 38.47 270,100 38.47 15-Oct-09 38.82 38.91 38.51 38.78 220,800 38.78 14-Oct-09 39.53 39.55 38.99 39.41 165,400 39.41 13-Oct-09 39.21 39.35 38.54 39.26 237,300 39.26 12-Oct-09 39.15 39.98 38.92 39.31 495,200 39.31 9-Oct-09 38.36 39.48 38.15 39.30 266,700 39.30 8-Oct-09 38.43 38.92 38.37 38.81 416,100 38.81 7-Oct-09 38.46 38.79 38.03 38.32 188,800 38.32 6-Oct-09 36.70 38.62 36.64 38.59 333,100 38.59 5-Oct-09 36.09 36.84 35.83 36.47 139,100 36.47 2-Oct-09 36.17 36.44 35.58 36.06 135,000 36.06 1-Oct-09 37.54 37.75 36.11 36.18 516,600 36.18 30-Sep-09 37.73 38.00 37.03 37.78 161,300 37.78 29-Sep-09 37.59 37.83 37.35 37.60 116,300 37.60 28-Sep-09 37.75 38.15 37.37 37.45 366,400 37.45 25-Sep-09 37.80 38.00 37.28 37.41 220,500 37.41 24-Sep-09 37.65 38.00 37.51 37.92 252,800 37.92 23-Sep-09 37.28 37.97 37.03 37.63 165,500 37.63 22-Sep-09 36.51 37.38 36.51 37.16 287,500 37.16 21-Sep-09 35.35 36.51 35.26 36.40 235,600 36.40 18-Sep-09 34.75 35.52 34.75 35.52 224,500 35.52 17-Sep-09 34.58 34.79 34.46 34.67 118,100 34.67 16-Sep-09 34.41 34.74 34.25 34.56 178,600 34.56 15-Sep-09 34.64 34.91 34.35 34.42 210,400 34.42 14-Sep-09 34.71 35.30 34.54 34.91 183,700 34.91 11-Sep-09 35.37 35.53 34.83 34.98 188,900 34.98 10-Sep-09 35.47 35.59 35.14 35.44 115,700 35.44 9-Sep-09 34.73 35.80 34.59 35.55 175,800 35.55 8-Sep-09 34.42 34.87 34.04 34.85 185,800 34.85 4-Sep-09 34.15 34.63 33.80 34.60 95,900 34.60 3-Sep-09 34.35 34.35 33.73 34.31 54,400 34.31 2-Sep-09 34.04 34.55 33.94 34.31 117,100 34.31 1-Sep-09 34.20 35.02 33.95 34.02 181,100 34.02 31-Aug-09 34.83 34.97 34.25 34.41 168,400 34.41 28-Aug-09 35.63 35.90 34.99 35.19 77,100 35.19 27-Aug-09 35.65 35.70 34.87 35.46 100,200 35.46 26-Aug-09 36.04 36.11 35.48 35.68 88,800 35.68 25-Aug-09 36.14 36.39 35.90 36.18 188,800 36.18 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions