Blackbaud, Inc. (BLKB)
NASDAQ: BLKB · Real-Time Price · USD
63.69
+0.72 (1.14%)
At close: Dec 5, 2025, 4:00 PM EST
63.60
-0.09 (-0.14%)
After-hours: Dec 5, 2025, 5:08 PM EST
Blackbaud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.97 | 64.79 | 62.73 | 63.69 | 63.69 | 1.14% | 311,666 |
| Dec 4, 2025 | 61.69 | 63.30 | 61.58 | 62.97 | 62.97 | 2.07% | 386,387 |
| 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% | 217,309 |
| Nov 26, 2025 | 56.17 | 57.08 | 55.84 | 56.86 | 56.86 | 0.80% | 275,934 |
| 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% | 450,852 |
| 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 |
| Oct 13, 2025 | 63.50 | 64.53 | 62.60 | 63.62 | 63.62 | 0.36% | 239,517 |
| Oct 10, 2025 | 62.95 | 64.15 | 62.32 | 63.39 | 63.39 | 1.18% | 264,883 |
| Oct 9, 2025 | 62.89 | 62.89 | 61.94 | 62.65 | 62.65 | -0.63% | 396,361 |
| Oct 8, 2025 | 62.50 | 63.11 | 61.31 | 63.05 | 63.05 | 0.48% | 198,017 |
| Oct 7, 2025 | 63.42 | 64.47 | 62.50 | 62.75 | 62.75 | -0.76% | 214,918 |
| Oct 6, 2025 | 63.34 | 63.34 | 61.99 | 63.23 | 63.23 | 0.30% | 221,753 |
| Oct 3, 2025 | 63.18 | 63.70 | 62.87 | 63.04 | 63.04 | -0.11% | 202,489 |
| Oct 2, 2025 | 64.36 | 64.76 | 62.98 | 63.11 | 63.11 | -2.25% | 187,404 |
| Oct 1, 2025 | 64.04 | 64.90 | 63.69 | 64.56 | 64.56 | 0.39% | 349,601 |
| Sep 30, 2025 | 63.19 | 64.43 | 63.03 | 64.31 | 64.31 | 1.77% | 336,772 |
| Sep 29, 2025 | 64.37 | 64.44 | 62.37 | 63.19 | 63.19 | -1.53% | 368,614 |
| Sep 26, 2025 | 63.48 | 64.17 | 63.37 | 64.17 | 64.17 | 1.02% | 425,855 |
| Sep 25, 2025 | 64.80 | 65.14 | 63.44 | 63.52 | 63.52 | -2.13% | 255,944 |
| Sep 24, 2025 | 66.16 | 67.10 | 64.89 | 64.90 | 64.90 | -1.70% | 230,647 |
| Sep 23, 2025 | 66.80 | 67.24 | 65.75 | 66.02 | 66.02 | -1.05% | 428,043 |
| Sep 22, 2025 | 66.25 | 67.16 | 65.95 | 66.72 | 66.72 | 0.32% | 436,639 |
| Sep 19, 2025 | 68.01 | 69.05 | 65.96 | 66.51 | 66.51 | -2.64% | 1,073,145 |
| Sep 18, 2025 | 69.36 | 69.73 | 67.82 | 68.31 | 68.31 | -1.19% | 439,605 |
| Sep 17, 2025 | 68.47 | 70.03 | 68.47 | 69.13 | 69.13 | 1.33% | 579,271 |
| Sep 16, 2025 | 69.66 | 69.85 | 68.06 | 68.22 | 68.22 | -2.02% | 235,533 |
| Sep 15, 2025 | 69.88 | 70.13 | 69.45 | 69.63 | 69.63 | 0.04% | 303,791 |
| Sep 12, 2025 | 70.25 | 70.34 | 69.26 | 69.60 | 69.60 | -0.81% | 261,981 |
| Sep 11, 2025 | 68.93 | 70.19 | 68.44 | 70.17 | 70.17 | 2.32% | 423,533 |
| Sep 10, 2025 | 68.36 | 68.76 | 66.50 | 68.58 | 68.58 | 0.03% | 330,184 |
| Sep 9, 2025 | 68.00 | 68.74 | 67.13 | 68.56 | 68.56 | 1.02% | 269,470 |
| Sep 8, 2025 | 66.79 | 67.98 | 66.03 | 67.87 | 67.87 | 1.91% | 299,821 |
| Sep 5, 2025 | 66.46 | 67.71 | 65.74 | 66.60 | 66.60 | 0.38% | 260,626 |
| Sep 4, 2025 | 66.24 | 66.46 | 65.64 | 66.35 | 66.35 | -0.32% | 236,423 |
| Sep 3, 2025 | 65.43 | 66.62 | 64.90 | 66.56 | 66.56 | 1.17% | 252,797 |
| Sep 2, 2025 | 65.94 | 67.79 | 65.71 | 65.79 | 65.79 | -1.38% | 206,368 |
| Aug 29, 2025 | 66.35 | 67.47 | 66.19 | 66.71 | 66.71 | 0.83% | 208,446 |
| Aug 28, 2025 | 66.56 | 67.00 | 65.72 | 66.16 | 66.16 | -0.59% | 197,351 |
| Aug 27, 2025 | 65.35 | 66.75 | 65.31 | 66.55 | 66.55 | 2.13% | 271,130 |
| Aug 26, 2025 | 65.06 | 66.00 | 64.89 | 65.16 | 65.16 | -0.09% | 355,439 |
| Aug 25, 2025 | 66.36 | 66.38 | 65.07 | 65.22 | 65.22 | -1.87% | 163,295 |
| Aug 22, 2025 | 65.47 | 66.92 | 64.98 | 66.46 | 66.46 | 2.07% | 288,766 |
| Aug 21, 2025 | 64.30 | 65.26 | 64.14 | 65.11 | 65.11 | 0.85% | 180,042 |
| Aug 20, 2025 | 64.23 | 64.78 | 63.77 | 64.56 | 64.56 | 0.14% | 236,809 |
| Aug 19, 2025 | 64.60 | 65.42 | 63.79 | 64.47 | 64.47 | 0.25% | 244,953 |
| Aug 18, 2025 | 63.35 | 64.35 | 62.53 | 64.31 | 64.31 | 1.63% | 469,070 |
| Aug 15, 2025 | 62.77 | 63.62 | 62.74 | 63.28 | 63.28 | 1.18% | 330,341 |
| Aug 14, 2025 | 62.73 | 63.17 | 61.75 | 62.54 | 62.54 | -1.01% | 310,981 |
| Aug 13, 2025 | 61.61 | 63.37 | 61.57 | 63.18 | 63.18 | 2.93% | 311,296 |
| Aug 12, 2025 | 61.52 | 61.79 | 59.86 | 61.38 | 61.38 | 0.05% | 423,801 |
| Aug 11, 2025 | 63.92 | 64.31 | 61.02 | 61.35 | 61.35 | -4.28% | 258,598 |
| Aug 8, 2025 | 64.06 | 65.03 | 63.65 | 64.09 | 64.09 | 0.34% | 463,670 |
| Aug 7, 2025 | 65.68 | 66.00 | 63.04 | 63.87 | 63.87 | -2.07% | 411,424 |
| Aug 6, 2025 | 63.27 | 65.50 | 63.23 | 65.22 | 65.22 | 3.33% | 610,677 |
| Aug 5, 2025 | 65.09 | 65.09 | 62.78 | 63.12 | 63.12 | -2.56% | 537,044 |
| Aug 4, 2025 | 65.47 | 65.90 | 63.76 | 64.78 | 64.78 | -0.77% | 432,553 |
| Aug 1, 2025 | 67.35 | 67.46 | 65.21 | 65.28 | 65.28 | -3.17% | 465,430 |
| Jul 31, 2025 | 70.55 | 70.94 | 67.33 | 67.42 | 67.42 | -5.85% | 837,578 |
| Jul 30, 2025 | 71.00 | 74.88 | 70.22 | 71.61 | 71.61 | 11.02% | 721,984 |
| Jul 29, 2025 | 64.53 | 64.82 | 63.72 | 64.50 | 64.50 | 0.69% | 312,315 |
| Jul 28, 2025 | 65.34 | 65.57 | 63.95 | 64.06 | 64.06 | -2.05% | 312,567 |
| Jul 25, 2025 | 65.40 | 65.70 | 65.06 | 65.40 | 65.40 | 0.23% | 168,022 |
| Jul 24, 2025 | 65.53 | 65.89 | 64.85 | 65.25 | 65.25 | -0.88% | 188,498 |
| Jul 23, 2025 | 65.04 | 66.01 | 64.04 | 65.83 | 65.83 | 1.23% | 157,421 |
| Jul 22, 2025 | 64.53 | 65.26 | 64.35 | 65.03 | 65.03 | 1.32% | 205,566 |
| Jul 21, 2025 | 64.00 | 64.68 | 63.98 | 64.18 | 64.18 | 0.16% | 220,121 |
| Jul 18, 2025 | 64.49 | 64.94 | 63.70 | 64.08 | 64.08 | 0.19% | 188,412 |
| Jul 17, 2025 | 63.55 | 64.50 | 63.32 | 63.96 | 63.96 | 0.66% | 230,771 |