BLKB - Blackbaud, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201994.6295.4393.3595.1095.10214,433
Aug 16, 201991.6293.6491.6093.2793.27128,700
Aug 15, 201991.2891.2889.7990.7890.78178,100
Aug 14, 201992.1192.6590.4290.9090.90289,700
Aug 13, 201991.2894.1891.2894.0794.07185,400
Aug 12, 201992.6892.6890.6191.5191.51300,000
Aug 09, 201992.6193.9691.5493.3093.30291,000
Aug 08, 201990.8093.8390.6693.0093.00471,600
Aug 07, 201986.1090.2985.6189.8089.80276,700
Aug 06, 201986.4788.0185.2787.4787.47216,600
Aug 05, 201986.1287.4185.3486.3886.38333,100
Aug 02, 201989.1990.1287.2888.4888.48282,600
Aug 01, 201991.7093.5389.6790.1190.11396,400
Jul 31, 201990.0092.9986.6291.0091.00865,300
Jul 30, 201985.6788.1985.6788.0588.05274,200
Jul 29, 201987.2087.2084.1886.7586.75251,900
Jul 26, 201984.5287.2084.5286.9886.98195,500
Jul 25, 201986.0986.4083.7884.3384.33229,400
Jul 24, 201983.3086.3283.3086.2186.21199,300
Jul 23, 201983.7883.7882.5983.6283.62180,100
Jul 22, 201982.9983.8082.7083.1383.13146,900
Jul 19, 201983.4183.9882.4882.5482.54140,400
Jul 18, 201982.4383.9182.2083.3283.32176,300
Jul 17, 201982.6783.5582.3082.3682.36269,900
Jul 16, 201984.3684.5782.6382.6582.65182,100
Jul 15, 201985.8186.1883.5984.3484.34196,600
Jul 12, 201984.7985.8684.4285.4985.49197,000
Jul 11, 201984.2984.9183.4884.3884.38212,800
Jul 10, 201984.1485.2583.6284.0484.04134,400
Jul 09, 201982.6884.1682.6883.7383.73154,900
Jul 08, 201983.6684.1282.6883.2783.27153,400
Jul 05, 201983.0984.1682.5884.1684.1699,000
Jul 03, 201983.1684.6083.1683.6783.6785,400
Jul 02, 201982.7183.4081.7382.8382.83135,600
Jul 01, 201984.6084.8481.8482.3582.35306,900
Jun 28, 201982.2183.9881.3683.5083.50700,600
Jun 27, 201979.7481.9879.7081.8581.85266,700
Jun 26, 201978.8480.0278.1779.2779.27190,700
Jun 25, 201978.4479.1678.1378.2678.26229,000
Jun 24, 201980.8281.2378.4778.5378.53159,700
Jun 21, 201981.6283.4880.4680.7480.74650,500
Jun 20, 201983.8684.6281.1781.8181.81224,000
Jun 19, 201981.0282.8780.7582.6882.68202,400
Jun 18, 201981.2082.5380.8880.9380.93209,000
Jun 17, 201979.9382.4479.9380.7480.74309,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...