Blackbaud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	26.57	29.45	26.57	29.23	29.23	9.97%	1,291,815
Jun 25, 2026	27.18	28.16	26.54	26.58	26.58	-3.73%	612,760
Jun 24, 2026	26.82	28.38	26.44	27.61	27.61	2.37%	693,532
Jun 23, 2026	27.07	27.84	26.57	26.97	26.97	1.62%	647,691
Jun 22, 2026	26.38	26.92	25.58	26.54	26.54	-1.85%	1,266,141
Jun 18, 2026	26.57	27.39	26.14	27.04	27.04	1.01%	6,657,455
Jun 17, 2026	27.48	28.30	26.52	26.77	26.77	-4.43%	741,390
Jun 16, 2026	27.34	28.52	27.34	28.01	28.01	1.45%	507,100
Jun 15, 2026	28.01	28.50	27.18	27.61	27.61	-1.04%	512,166
Jun 12, 2026	27.22	28.08	26.59	27.90	27.90	1.97%	596,719
Jun 11, 2026	27.81	27.95	26.84	27.36	27.36	-3.46%	673,942
Jun 10, 2026	27.44	28.82	27.19	28.34	28.34	1.72%	606,256
Jun 9, 2026	27.24	27.98	26.66	27.86	27.86	0.72%	869,210
Jun 8, 2026	28.40	28.40	27.25	27.66	27.66	-2.30%	747,427
Jun 5, 2026	28.56	29.22	27.54	28.31	28.31	-0.21%	566,561
Jun 4, 2026	29.33	29.66	28.33	28.37	28.37	0.92%	755,741
Jun 3, 2026	29.84	29.84	27.60	28.11	28.11	-7.56%	773,847
Jun 2, 2026	32.23	32.23	29.21	30.41	30.41	-7.12%	769,940
Jun 1, 2026	31.31	32.93	30.95	32.74	32.74	6.68%	931,648
May 29, 2026	30.62	31.36	30.29	30.69	30.69	0.95%	1,408,890
May 28, 2026	30.54	31.00	29.82	30.40	30.40	1.20%	640,894
May 27, 2026	29.68	30.61	29.40	30.04	30.04	1.18%	638,169
May 26, 2026	29.21	29.90	28.88	29.69	29.69	0.41%	587,070
May 22, 2026	29.70	30.74	29.42	29.57	29.57	-0.17%	584,075
May 21, 2026	30.53	30.68	29.33	29.62	29.62	-4.64%	595,913
May 20, 2026	30.76	31.47	29.71	31.06	31.06	-1.21%	598,424
May 19, 2026	32.76	33.08	31.06	31.44	31.44	-1.75%	715,700
May 18, 2026	30.80	32.48	30.60	32.00	32.00	3.73%	1,077,575
May 15, 2026	31.70	32.33	30.69	30.85	30.85	-1.15%	685,663
May 14, 2026	31.55	31.75	30.85	31.21	31.21	-0.41%	631,851
May 13, 2026	32.00	32.00	30.97	31.34	31.34	-3.51%	558,006
May 12, 2026	34.78	34.85	32.20	32.48	32.48	-5.47%	646,148
May 11, 2026	36.99	37.27	33.98	34.36	34.36	-8.37%	695,909
May 8, 2026	37.29	38.07	35.97	37.50	37.50	-0.82%	518,179
May 7, 2026	36.06	38.18	36.06	37.81	37.81	7.05%	800,025
May 6, 2026	36.32	36.38	34.50	35.32	35.32	-3.89%	748,499
May 5, 2026	37.48	37.74	36.47	36.75	36.75	-2.23%	564,004
May 4, 2026	37.54	39.19	37.04	37.59	37.59	0.13%	497,580
May 1, 2026	37.90	39.72	37.01	37.54	37.54	1.00%	577,595
Apr 30, 2026	39.57	39.59	36.31	37.17	37.17	-4.79%	882,976
Apr 29, 2026	38.00	40.15	36.79	39.04	39.04	4.08%	956,052
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