BLKB: Historical Prices for Blackbaud, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	22.13	22.17	21.94	22.07	111,200	22.07
24-Nov-09	21.90	22.14	21.69	22.09	126,900	22.09
24-Nov-09	$ 0.10 Dividend
23-Nov-09	21.89	22.30	21.77	21.95	131,400	21.85
20-Nov-09	21.61	21.80	21.50	21.60	184,000	21.50
19-Nov-09	21.69	21.81	21.47	21.69	217,900	21.59
18-Nov-09	21.94	22.11	21.67	21.93	140,300	21.83
17-Nov-09	22.00	22.15	21.81	22.00	91,200	21.90
16-Nov-09	21.87	22.32	21.57	22.00	164,500	21.90
13-Nov-09	21.65	21.85	21.20	21.81	113,600	21.71
12-Nov-09	21.90	22.10	21.63	21.65	117,100	21.55
11-Nov-09	22.43	22.48	21.78	22.03	164,900	21.93
10-Nov-09	22.26	22.51	22.22	22.34	146,100	22.24
9-Nov-09	22.26	22.53	22.12	22.45	199,900	22.35
6-Nov-09	21.82	22.31	21.69	22.13	120,200	22.03
5-Nov-09	21.92	22.59	21.71	22.00	260,700	21.90
4-Nov-09	22.00	22.09	21.68	21.75	205,900	21.65
3-Nov-09	21.81	22.14	21.73	22.00	189,300	21.90
2-Nov-09	22.39	22.56	21.87	22.05	263,900	21.95
30-Oct-09	22.59	23.54	21.64	22.19	370,900	22.09
29-Oct-09	21.60	23.60	21.60	22.82	517,600	22.72
28-Oct-09	22.11	22.21	21.00	21.18	210,300	21.08
27-Oct-09	22.73	23.01	22.08	22.21	224,300	22.11
26-Oct-09	22.85	23.37	22.54	22.70	148,200	22.60
23-Oct-09	23.55	23.79	22.87	22.90	146,200	22.80
22-Oct-09	23.19	23.59	22.71	23.48	149,900	23.37
21-Oct-09	23.40	24.09	23.00	23.16	202,600	23.05
20-Oct-09	23.91	23.92	23.23	23.39	303,000	23.28
19-Oct-09	23.91	23.95	23.56	23.76	151,100	23.65
16-Oct-09	23.89	24.33	23.40	23.76	312,600	23.65
15-Oct-09	23.71	24.02	23.71	24.01	144,700	23.90
14-Oct-09	24.16	24.56	23.87	23.90	156,900	23.79
13-Oct-09	24.21	24.34	23.75	23.94	154,200	23.83
12-Oct-09	24.33	24.89	23.89	24.17	223,200	24.06
9-Oct-09	24.03	24.36	23.64	24.29	220,100	24.18
8-Oct-09	23.97	24.29	23.74	24.03	252,800	23.92
7-Oct-09	23.97	24.30	23.51	23.73	196,800	23.62
6-Oct-09	23.87	24.14	23.73	23.99	281,100	23.88
5-Oct-09	23.01	23.60	23.00	23.60	212,900	23.49
2-Oct-09	22.70	23.30	21.89	22.97	231,100	22.87
1-Oct-09	23.02	23.19	22.74	22.90	194,900	22.80
30-Sep-09	22.88	23.60	22.69	23.20	261,500	23.09
29-Sep-09	23.25	23.48	22.89	22.93	671,500	22.83
28-Sep-09	23.45	23.73	23.24	23.26	394,100	23.15
25-Sep-09	23.29	23.68	23.21	23.26	169,100	23.15
24-Sep-09	23.63	23.75	23.33	23.43	614,500	23.32
23-Sep-09	23.89	23.95	22.70	23.60	263,200	23.49
22-Sep-09	24.45	24.55	23.82	23.92	548,900	23.81
21-Sep-09	23.34	24.60	23.25	24.40	882,100	24.29
18-Sep-09	21.88	23.48	21.68	23.48	737,000	23.37
17-Sep-09	21.17	22.11	20.96	21.81	247,900	21.71
16-Sep-09	19.76	21.31	19.69	21.27	321,100	21.17
15-Sep-09	20.18	20.31	19.57	19.76	274,000	19.67
14-Sep-09	20.09	20.38	20.02	20.32	96,100	20.23
11-Sep-09	20.22	20.37	20.10	20.14	80,700	20.05
10-Sep-09	20.07	20.25	20.01	20.25	124,600	20.16
9-Sep-09	19.69	20.18	19.60	20.15	233,600	20.06
8-Sep-09	19.69	19.77	19.31	19.71	198,900	19.62
4-Sep-09	19.14	19.66	18.87	19.49	125,600	19.40
3-Sep-09	19.08	19.31	18.75	19.22	70,200	19.13
2-Sep-09	18.84	19.26	18.84	19.04	83,600	18.95
1-Sep-09	19.16	19.75	18.51	18.94	198,100	18.85
31-Aug-09	19.19	19.42	18.99	19.25	190,600	19.16
28-Aug-09	19.90	20.00	19.31	19.47	104,300	19.38
27-Aug-09	19.92	20.05	19.48	19.79	109,800	19.70
26-Aug-09	19.87	20.06	19.58	19.91	202,000	19.82
26-Aug-09	$ 0.10 Dividend
25-Aug-09	19.99	20.23	19.27	19.95	205,800	19.76
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions