Blackbaud, Inc. (FRA:BNK)
Germany · Delayed Price · Currency is EUR 49.00
+0.20 (0.41%)
Last updated: Dec 2, 2025, 8:30 AM CET
Blackbaud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | - | -1.23% | - |
| Nov 28, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.41% | - |
| Nov 27, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | - |
| Nov 26, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.68% | - |
| Nov 25, 2025 | 47.20 | 47.60 | 47.20 | 47.60 | 47.60 | -1.24% | - |
| Nov 24, 2025 | 48.80 | 48.80 | 48.20 | 48.20 | 48.20 | - | - |
| Nov 21, 2025 | 48.40 | 48.40 | 48.20 | 48.20 | 48.20 | -2.82% | - |
| Nov 20, 2025 | 49.80 | 49.80 | 49.60 | 49.60 | 49.60 | 0.81% | - |
| Nov 19, 2025 | 49.60 | 49.60 | 49.20 | 49.20 | 49.20 | -0.40% | - |
| Nov 18, 2025 | 49.20 | 49.40 | 49.20 | 49.40 | 49.40 | -5.00% | - |
| Nov 17, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Nov 14, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Nov 13, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 1.98% | - |
| Nov 12, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Nov 11, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.81% | - |
| Nov 10, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.22% | - |
| Nov 7, 2025 | 49.40 | 49.40 | 49.00 | 49.00 | 49.00 | -2.97% | - |
| Nov 6, 2025 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | -6.48% | - |
| Nov 5, 2025 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | -0.92% | - |
| Nov 4, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Nov 3, 2025 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Oct 31, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -4.31% | - |
| Oct 30, 2025 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | 5.45% | - |
| Oct 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Oct 28, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Oct 27, 2025 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | - | - |
| Oct 24, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Oct 23, 2025 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Oct 22, 2025 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Oct 21, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Oct 20, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Oct 17, 2025 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | -0.93% | - |
| Oct 16, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Oct 15, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Oct 14, 2025 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Oct 13, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | - | - |
| Oct 10, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 1.87% | - |
| Oct 9, 2025 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Oct 8, 2025 | 54.00 | 54.00 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Oct 7, 2025 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Oct 6, 2025 | 54.00 | 54.00 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Oct 3, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Oct 2, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Oct 1, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Sep 30, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | 0.93% | - |
| Sep 29, 2025 | 54.50 | 54.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Sep 26, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Sep 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Sep 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Sep 23, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |