BLKB - Blackbaud, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201980.0880.6179.1979.5679.56104,100
Jun 13, 201979.6080.5479.6080.2080.20134,700
Jun 12, 201977.8179.3076.7879.1879.18188,300
Jun 11, 201980.7580.7977.7177.9177.91256,000
Jun 10, 201977.9780.8977.1479.8279.82250,200
Jun 07, 201976.9878.2876.8877.4177.41137,200
Jun 06, 201975.9776.6475.2776.5876.58148,200
Jun 05, 201975.0276.1573.7676.0776.07245,400
Jun 04, 201974.0074.6173.0574.6174.61274,500
Jun 03, 201976.9277.1672.3372.8972.89380,300
May 31, 201975.2278.0374.9776.9276.92333,400
May 30, 201976.1577.2775.3376.4676.46171,300
May 29, 201975.4176.4874.8475.7575.75263,100
May 28, 201977.7878.7975.8376.1276.12419,800
May 24, 201977.4978.7576.6577.5477.54140,800
May 24, 20190.12 Dividend
May 23, 201979.6979.6976.5976.9076.78124,600
May 22, 201979.8681.1579.8680.7580.6292,600
May 21, 201979.3680.4079.1580.2380.10102,200
May 20, 201979.5080.2077.8078.4878.36204,500
May 17, 201980.3281.7879.7680.1880.05182,100
May 16, 201979.3481.6179.0680.9480.81186,100
May 15, 201977.4679.1376.4878.8778.75135,900
May 14, 201977.4978.6477.3078.0277.90159,100
May 13, 201978.6479.7176.9277.1577.03198,600
May 10, 201979.2180.6177.8580.4480.31216,500
May 09, 201977.6179.5976.6679.4179.29215,300
May 08, 201977.2479.0177.0478.4178.29179,400
May 07, 201977.8178.4176.9577.6277.50250,500
May 06, 201976.3579.2875.6178.7878.66253,600
May 03, 201976.1678.2975.2678.2178.09280,000
May 02, 201973.0675.2872.5875.1675.04704,900
May 01, 201978.0178.7572.9273.3073.191,002,600
Apr 30, 201980.1681.1778.5079.2979.17561,300
Apr 29, 201979.3280.8778.8880.0979.97492,300
Apr 26, 201979.3779.5378.5678.8278.70294,100
Apr 25, 201980.1380.3978.1979.2379.11157,200
Apr 24, 201981.0681.4079.9779.9979.87202,100
Apr 23, 201979.2981.3979.1080.7080.57205,400
Apr 22, 201978.4079.0678.1879.0278.90129,200
Apr 18, 201977.8179.0577.0978.9778.85278,400
Apr 17, 201979.6280.2677.6778.2578.13348,000
Apr 16, 201979.5080.4776.3178.9278.80489,600
Apr 15, 201982.9483.1981.9082.2682.13158,300
Apr 12, 201982.8283.7181.9682.8082.67151,000
Apr 11, 201982.4282.5481.8982.2482.11136,900
Apr 10, 201981.2082.4681.2082.2682.13105,300
Apr 09, 201980.2981.6079.9181.1180.98189,100
Apr 08, 201981.7881.7879.3980.5980.46351,200
Apr 05, 201983.0683.6481.4682.1482.01214,100
Apr 04, 201982.9184.2881.2982.6382.50314,000
Apr 03, 201980.8083.0580.4482.5782.44281,100
Apr 02, 201981.7283.0681.3982.9982.86215,700
Apr 01, 201980.3882.1380.2381.9781.84216,000
Mar 29, 201979.5280.0078.7879.7379.61261,500
Mar 28, 201977.9479.7476.9978.8278.70141,900
Mar 27, 201977.7678.6076.3877.7377.61198,800
Mar 26, 201976.9178.2576.6677.9877.86166,900
Mar 25, 201975.7776.7675.2476.2276.10175,500
Mar 22, 201980.1780.8076.0476.1075.98291,900
Mar 21, 201978.4580.7878.4580.7680.63225,000
Mar 20, 201978.7379.8677.7978.7478.62270,100
Mar 19, 201978.4378.8977.8878.7478.62132,000
Mar 18, 201977.7378.6576.9078.1478.02220,000
Mar 15, 201977.2978.0575.3177.4077.28448,600
Mar 14, 201977.2778.1576.5777.4177.29108,400
Mar 13, 201979.2579.9377.2277.3377.21266,900
Mar 12, 201978.7879.5678.1178.9678.84207,800
Mar 11, 201976.4078.9176.4078.6978.57263,800
Mar 08, 201974.3376.3073.5176.1175.99260,600
Mar 07, 201974.8076.1074.3975.2075.08171,400
Mar 06, 201977.3377.7374.6674.7974.67212,900
Mar 05, 201977.6477.6776.7077.2577.13132,500
Mar 04, 201978.8978.8976.3377.6377.51287,600
Mar 01, 201977.8378.9577.2978.7078.58163,700
Feb 28, 201977.6377.8477.0077.2477.12192,000
Feb 27, 201977.2177.6976.6677.6277.50140,000
Feb 26, 201977.5178.1177.3077.4877.36189,600
Feb 26, 20190.12 Dividend
Feb 25, 201977.4878.5277.3077.9177.67298,100
Feb 22, 201976.5577.3876.5576.9576.71349,700
Feb 21, 201976.0976.8175.7076.5676.32411,000
Feb 20, 201975.8576.9575.1976.4076.16262,400
Feb 19, 201976.9477.2875.6776.5076.26520,500
Feb 15, 201977.9879.0477.0077.7577.51370,100
Feb 14, 201977.0178.2276.5277.6377.39345,200
Feb 13, 201977.5678.7477.1677.9877.74482,000
Feb 12, 201976.0977.8476.0077.8077.56491,300
Feb 11, 201972.8376.0272.4775.7175.48779,500
Feb 08, 201970.3172.2969.1772.2672.04650,000
Feb 07, 201965.0574.4665.0171.2971.071,630,900
Feb 06, 201970.1471.7467.1467.2667.05544,300
Feb 05, 201970.2071.3569.8869.9769.75361,500
Feb 04, 201971.8172.7169.4970.0769.85517,900
Feb 01, 201971.5572.4170.6971.8271.60381,400
Jan 31, 201970.5071.8370.5071.6071.38207,000
Jan 30, 201969.1070.7468.6670.5970.37421,000
Jan 29, 201970.0670.5068.2968.6668.45341,700
Jan 28, 201969.5871.1168.9170.0469.82308,100
Jan 25, 201970.1370.9469.8470.1469.92250,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...