Blackbaud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	47.70	47.96	46.22	47.09	-	-2.22%	347,102
Mar 6, 2026	49.19	49.32	47.57	48.16	48.16	-2.31%	515,471
Mar 5, 2026	49.17	50.57	49.05	49.30	49.30	-0.93%	464,328
Mar 4, 2026	50.20	50.59	49.09	49.77	49.77	-1.16%	349,252
Mar 3, 2026	48.46	50.76	47.95	50.35	50.35	2.84%	523,876
Mar 2, 2026	47.78	49.71	47.78	48.96	48.96	0.87%	710,179
Feb 27, 2026	47.88	48.89	47.39	48.54	48.54	-0.59%	566,628
Feb 26, 2026	48.08	49.49	47.71	48.83	48.83	2.07%	578,407
Feb 25, 2026	47.21	48.01	46.48	47.84	47.84	1.33%	415,599
Feb 24, 2026	46.14	48.28	46.03	47.21	47.21	2.03%	551,517
Feb 23, 2026	48.66	48.68	45.95	46.27	46.27	-5.82%	545,291
Feb 20, 2026	49.08	50.18	48.50	49.13	49.13	-0.39%	885,166
Feb 19, 2026	49.20	49.75	48.00	49.32	49.32	-0.38%	510,363
Feb 18, 2026	47.36	50.32	46.68	49.51	49.51	4.58%	794,419
Feb 17, 2026	48.89	49.91	46.77	47.34	47.34	-3.55%	634,443
Feb 13, 2026	48.09	50.28	48.09	49.08	49.08	2.87%	512,409
Feb 12, 2026	49.81	50.37	47.33	47.71	47.71	-5.28%	611,579
Feb 11, 2026	47.19	50.43	46.34	50.37	50.37	5.64%	853,674
Feb 10, 2026	51.50	53.25	45.71	47.68	47.68	-1.18%	1,152,701
Feb 9, 2026	47.02	48.72	46.03	48.25	48.25	1.62%	808,761
Feb 6, 2026	46.91	48.00	45.81	47.48	47.48	2.57%	551,620
Feb 5, 2026	48.15	48.75	46.02	46.29	46.29	-3.26%	466,948
Feb 4, 2026	48.05	49.66	46.71	47.85	47.85	-1.44%	555,014
Feb 3, 2026	51.90	52.16	47.89	48.55	48.55	-7.28%	652,326
Feb 2, 2026	53.94	55.53	52.00	52.36	52.36	-2.50%	731,003
Jan 30, 2026	53.30	54.27	52.39	53.70	53.70	0.73%	350,011
Jan 29, 2026	54.63	54.63	52.21	53.31	53.31	-2.84%	359,182
Jan 28, 2026	54.68	55.74	54.68	54.87	54.87	0.26%	246,497
Jan 27, 2026	56.55	56.57	53.75	54.73	54.73	-3.68%	318,391
Jan 26, 2026	56.18	57.59	56.18	56.82	56.82	0.85%	235,687
Jan 23, 2026	55.73	56.87	55.60	56.34	56.34	0.61%	242,664
Jan 22, 2026	55.45	57.05	55.06	56.00	56.00	1.43%	369,490
Jan 21, 2026	54.20	55.42	53.66	55.21	55.21	2.47%	409,496
Jan 20, 2026	54.61	55.38	53.80	53.88	53.88	-2.88%	294,506
Jan 16, 2026	56.79	57.20	54.83	55.48	55.48	-2.55%	387,329
Jan 15, 2026	59.39	59.87	56.80	56.93	56.93	-4.13%	336,088
Jan 14, 2026	60.53	61.10	59.16	59.38	59.38	-2.30%	259,062
Jan 13, 2026	62.14	63.00	60.40	60.78	60.78	-1.83%	217,474
Jan 12, 2026	61.78	62.87	61.57	61.91	61.91	-0.48%	263,992
Jan 9, 2026	61.77	62.49	60.76	62.21	62.21	0.60%	216,390
Jan 8, 2026	61.60	62.50	61.13	61.84	61.84	0.29%	340,159
Jan 7, 2026	60.64	61.75	60.34	61.66	61.66	2.24%	320,776
Jan 6, 2026	60.66	61.31	59.84	60.31	60.31	-1.23%	334,962
Jan 5, 2026	59.48	61.83	58.30	61.06	61.06	2.59%	364,167
Jan 2, 2026	63.21	63.54	59.34	59.52	59.52	-6.00%	377,302
Dec 31, 2025	63.63	63.63	62.71	63.32	63.32	-0.31%	205,957
Dec 30, 2025	64.07	64.47	63.36	63.52	63.52	-1.21%	190,700
Dec 29, 2025	64.00	64.64	63.81	64.30	64.30	0.14%	232,078
Dec 26, 2025	63.31	64.31	63.09	64.21	64.21	1.34%	170,339
Dec 24, 2025	63.35	63.95	63.23	63.36	63.36	-0.08%	148,932
Dec 23, 2025	63.23	63.60	62.57	63.41	63.41	-0.09%	204,034
Dec 22, 2025	63.25	64.35	62.72	63.47	63.47	-0.25%	265,748
Dec 19, 2025	63.76	64.40	63.45	63.63	63.63	-0.61%	828,929
Dec 18, 2025	63.79	64.48	63.06	64.02	64.02	0.82%	282,582
Dec 17, 2025	62.77	64.84	62.54	63.50	63.50	1.00%	274,981
Dec 16, 2025	61.82	62.93	60.20	62.87	62.87	1.83%	325,095
Dec 15, 2025	62.90	62.90	61.00	61.74	61.74	-1.84%	352,749
Dec 12, 2025	62.63	63.59	61.50	62.90	62.90	0.85%	293,710
Dec 11, 2025	62.33	63.38	62.01	62.37	62.37	0.06%	323,917
Dec 10, 2025	61.16	62.61	60.62	62.33	62.33	1.58%	416,253
Dec 9, 2025	61.18	62.30	60.74	61.36	61.36	0.44%	358,448
Dec 8, 2025	63.54	64.00	60.81	61.09	61.09	-4.08%	466,851
Dec 5, 2025	62.97	64.79	62.73	63.69	63.69	1.14%	311,701
Dec 4, 2025	61.69	63.30	61.58	62.97	62.97	2.07%	386,589
Dec 3, 2025	60.06	62.29	59.87	61.69	61.69	2.25%	439,955
Dec 2, 2025	59.16	60.87	58.75	60.33	60.33	5.12%	435,945
Dec 1, 2025	56.27	57.73	55.88	57.39	57.39	1.79%	341,700
Nov 28, 2025	56.94	57.39	56.10	56.38	56.38	-0.84%	228,516
Nov 26, 2025	56.17	57.08	55.84	56.86	56.86	0.80%	280,608
Nov 25, 2025	54.97	56.62	54.84	56.41	56.41	2.79%	356,453
Nov 24, 2025	56.28	56.53	54.56	54.88	54.88	-2.85%	487,257
Nov 21, 2025	56.77	57.52	55.83	56.49	56.49	0.59%	420,391
Nov 20, 2025	57.97	58.00	56.09	56.16	56.16	-1.97%	291,536
Nov 19, 2025	57.50	57.64	56.77	57.29	57.29	-0.92%	287,131
Nov 18, 2025	57.71	58.49	56.69	57.82	57.82	0.07%	398,630
Nov 17, 2025	60.94	61.38	57.75	57.78	57.78	-5.71%	289,654
Nov 14, 2025	60.22	61.45	59.49	61.28	61.28	1.66%	324,267
Nov 13, 2025	59.54	61.41	59.05	60.28	60.28	1.14%	374,889
Nov 12, 2025	58.68	60.17	58.06	59.60	59.60	1.40%	582,850
Nov 11, 2025	58.75	59.59	58.02	58.78	58.78	0.05%	311,440
Nov 10, 2025	57.72	59.14	57.43	58.75	58.75	2.42%	274,489
Nov 7, 2025	56.95	57.57	56.22	57.36	57.36	0.63%	396,406
Nov 6, 2025	59.71	59.71	56.84	57.00	57.00	-4.33%	880,943
Nov 5, 2025	62.18	63.35	58.75	59.58	59.58	-4.00%	510,345
Nov 4, 2025	63.81	63.81	61.90	62.06	62.06	-2.85%	296,974
Nov 3, 2025	64.25	64.28	62.67	63.88	63.88	-0.25%	404,870
Oct 31, 2025	65.29	65.53	62.70	64.04	64.04	-2.85%	399,865
Oct 30, 2025	67.51	68.50	65.82	65.92	65.92	-2.99%	447,415
Oct 29, 2025	67.34	70.71	66.25	67.95	67.95	5.92%	573,035
Oct 28, 2025	64.50	64.69	63.78	64.15	64.15	-0.48%	278,146
Oct 27, 2025	65.25	65.46	64.28	64.46	64.46	-1.10%	156,784
Oct 24, 2025	64.98	65.62	64.33	65.18	65.18	0.73%	167,493
Oct 23, 2025	64.31	64.71	63.79	64.71	64.71	0.36%	139,072
Oct 22, 2025	65.19	66.11	64.39	64.48	64.48	-1.16%	235,552
Oct 21, 2025	64.27	65.62	64.12	65.24	65.24	1.37%	134,224
Oct 20, 2025	63.24	64.54	63.17	64.36	64.36	2.09%	178,350
Oct 17, 2025	62.44	63.65	62.19	63.04	63.04	0.96%	194,700
Oct 16, 2025	63.23	64.00	62.04	62.44	62.44	-1.58%	211,012
Oct 15, 2025	63.99	65.03	62.95	63.44	63.44	-0.58%	221,329
Oct 14, 2025	63.13	64.10	62.67	63.81	63.81	0.30%	259,896