Blackbaud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.96	38.47	36.96	37.51	37.51	0.86%	634,602
Apr 27, 2026	37.49	37.75	36.48	37.19	37.19	-0.80%	588,142
Apr 24, 2026	36.19	37.58	35.85	37.49	37.49	3.59%	527,055
Apr 23, 2026	39.31	39.31	35.35	36.19	36.19	-7.80%	580,117
Apr 22, 2026	38.83	40.04	37.98	39.25	39.25	1.63%	572,899
Apr 21, 2026	39.20	40.00	38.40	38.62	38.62	-1.18%	455,782
Apr 20, 2026	38.63	39.61	38.50	39.08	39.08	0.83%	494,287
Apr 17, 2026	39.48	39.59	38.48	38.76	38.76	0.65%	388,856
Apr 16, 2026	38.63	39.05	37.87	38.51	38.51	1.45%	443,460
Apr 15, 2026	36.36	38.66	36.00	37.96	37.96	5.80%	629,930
Apr 14, 2026	36.46	37.08	35.56	35.88	35.88	-0.77%	542,464
Apr 13, 2026	34.30	36.22	33.95	36.16	36.16	5.52%	787,698
Apr 10, 2026	35.98	36.16	34.07	34.27	34.27	-5.23%	582,591
Apr 9, 2026	36.80	36.88	35.60	36.16	36.16	-3.03%	598,619
Apr 8, 2026	39.71	40.60	37.02	37.29	37.29	-3.72%	548,795
Apr 7, 2026	38.72	39.87	38.10	38.73	38.73	-0.36%	455,819
Apr 6, 2026	37.83	38.94	37.26	38.87	38.87	2.21%	609,321
Apr 2, 2026	37.29	38.18	36.11	38.03	38.03	1.28%	609,045
Apr 1, 2026	38.85	39.00	37.33	37.55	37.55	-2.75%	498,492
Mar 31, 2026	38.33	39.12	37.75	38.61	38.61	1.93%	636,359
Mar 30, 2026	37.90	38.60	37.63	37.88	37.88	0.48%	615,560
Mar 27, 2026	38.91	38.95	37.43	37.70	37.70	-4.17%	621,944
Mar 26, 2026	39.08	40.04	38.90	39.34	39.34	-0.04%	848,057
Mar 25, 2026	41.59	41.69	38.77	39.36	39.36	-3.61%	772,691
Mar 24, 2026	42.96	42.97	40.17	40.83	40.83	-6.18%	687,229
Mar 23, 2026	45.00	45.30	42.81	43.52	43.52	-1.40%	551,212
Mar 20, 2026	44.10	44.40	43.27	44.14	44.14	-0.34%	913,529
Mar 19, 2026	44.06	45.42	43.79	44.29	44.29	0.48%	503,821
Mar 18, 2026	43.64	44.60	43.34	44.08	44.08	0.32%	479,561
Mar 17, 2026	43.50	44.96	43.50	43.94	43.94	1.01%	405,665
Mar 16, 2026	44.35	44.55	43.16	43.50	43.50	-1.20%	410,620
Mar 13, 2026	44.79	45.73	43.30	44.03	44.03	-1.41%	323,304
Mar 12, 2026	44.70	46.04	44.47	44.66	44.66	-0.78%	445,406
Mar 11, 2026	45.39	46.26	44.73	45.01	45.01	-0.77%	645,961
Mar 10, 2026	46.95	46.95	44.54	45.36	45.36	-3.82%	443,575
Mar 9, 2026	47.70	47.96	46.22	47.16	47.16	-2.08%	477,012
Mar 6, 2026	49.19	49.32	47.57	48.16	48.16	-2.31%	515,495
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%	357,564
Mar 3, 2026	48.46	50.76	47.95	50.35	50.35	2.84%	524,172
Mar 2, 2026	47.78	49.71	47.78	48.96	48.96	0.87%	714,354
Feb 27, 2026	47.88	48.89	47.39	48.54	48.54	-0.59%	574,124
Feb 26, 2026	48.08	49.49	47.71	48.83	48.83	2.07%	634,816
Feb 25, 2026	47.21	48.01	46.48	47.84	47.84	1.33%	424,517
Feb 24, 2026	46.14	48.28	46.03	47.21	47.21	2.03%	571,579
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%	894,514
Feb 19, 2026	49.20	49.75	48.00	49.32	49.32	-0.38%	510,375
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%	658,376
Feb 13, 2026	48.09	50.28	48.09	49.08	49.08	2.87%	512,411
Feb 12, 2026	49.81	50.37	47.33	47.71	47.71	-5.28%	611,580
Feb 11, 2026	47.19	50.43	46.34	50.37	50.37	5.64%	897,076
Feb 10, 2026	51.50	53.25	45.71	47.68	47.68	-1.18%	1,152,836
Feb 9, 2026	47.02	48.72	46.03	48.25	48.25	1.62%	808,837
Feb 6, 2026	46.91	48.00	45.81	47.48	47.48	2.57%	551,621
Feb 5, 2026	48.15	48.75	46.02	46.29	46.29	-3.26%	466,989
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%	652,327
Feb 2, 2026	53.94	55.53	52.00	52.36	52.36	-2.50%	731,080
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%	359,185
Jan 28, 2026	54.68	55.74	54.68	54.87	54.87	0.26%	246,586
Jan 27, 2026	56.55	56.57	53.75	54.73	54.73	-3.68%	351,928
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%	326,261
Jan 22, 2026	55.45	57.05	55.06	56.00	56.00	1.43%	527,125
Jan 21, 2026	54.20	55.42	53.66	55.21	55.21	2.47%	410,582
Jan 20, 2026	54.61	55.38	53.80	53.88	53.88	-2.88%	294,577
Jan 16, 2026	56.79	57.20	54.83	55.48	55.48	-2.55%	391,301
Jan 15, 2026	59.39	59.87	56.80	56.93	56.93	-4.13%	409,926
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