Blackbaud, Inc. (FRA:BNK)
Germany · Delayed Price · Currency is EUR 40.80
+0.40 (0.99%)
Last updated: Feb 20, 2026, 3:49 PM CET
Blackbaud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 41.80 | 41.80 | 40.80 | 40.80 | 40.80 | 0.99% | - |
| Feb 19, 2026 | 41.60 | 41.60 | 40.40 | 40.40 | 40.40 | 2.54% | - |
| Feb 18, 2026 | 39.60 | 39.60 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Feb 17, 2026 | 41.20 | 41.20 | 39.60 | 39.60 | 39.60 | -3.88% | - |
| Feb 16, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.98% | - |
| Feb 13, 2026 | 39.80 | 40.40 | 39.80 | 40.40 | 40.40 | -1.46% | - |
| Feb 12, 2026 | 42.20 | 42.20 | 41.00 | 41.00 | 41.00 | 4.59% | - |
| Feb 11, 2026 | 39.80 | 39.80 | 39.20 | 39.20 | 39.20 | -4.85% | - |
| Feb 10, 2026 | 39.60 | 41.20 | 39.60 | 41.20 | 41.20 | 5.64% | 100 |
| Feb 9, 2026 | 39.80 | 39.80 | 39.00 | 39.00 | 39.00 | -2.01% | - |
| Feb 6, 2026 | 38.80 | 39.80 | 38.80 | 39.80 | 39.80 | -1.49% | - |
| Feb 5, 2026 | 40.20 | 40.40 | 40.20 | 40.40 | 40.40 | - | - |
| Feb 4, 2026 | 40.80 | 40.80 | 40.40 | 40.40 | 40.40 | -4.72% | - |
| Feb 3, 2026 | 44.00 | 44.00 | 42.40 | 42.40 | 42.40 | -7.42% | - |
| Feb 2, 2026 | 44.60 | 45.80 | 44.60 | 45.80 | 45.80 | 4.09% | - |
| Jan 30, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| Jan 29, 2026 | 45.40 | 45.40 | 43.80 | 43.80 | 43.80 | -4.78% | - |
| Jan 28, 2026 | 45.20 | 46.00 | 45.20 | 46.00 | 46.00 | - | - |
| Jan 27, 2026 | 47.40 | 47.40 | 46.00 | 46.00 | 46.00 | -2.95% | - |
| Jan 26, 2026 | 47.00 | 47.40 | 47.00 | 47.40 | 47.40 | -0.42% | - |
| Jan 23, 2026 | 47.40 | 47.60 | 47.40 | 47.60 | 47.60 | 1.71% | - |
| Jan 22, 2026 | 47.00 | 47.00 | 46.80 | 46.80 | 46.80 | 1.30% | - |
| Jan 21, 2026 | 45.60 | 46.20 | 45.60 | 46.20 | 46.20 | -0.86% | - |
| Jan 20, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.85% | - |
| Jan 19, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.26% | - |
| Jan 16, 2026 | 48.80 | 48.80 | 47.60 | 47.60 | 47.60 | -4.80% | - |
| Jan 15, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -2.91% | - |
| Jan 14, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | -2.83% | - |
| Jan 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Jan 12, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Jan 9, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Jan 8, 2026 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Jan 7, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jan 6, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | - | - |
| Jan 5, 2026 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | -1.90% | - |
| Jan 2, 2026 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | -3.67% | - |
| Dec 30, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Dec 29, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Dec 23, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Dec 22, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Dec 19, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Dec 18, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Dec 17, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.88% | - |
| Dec 16, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -2.80% | - |
| Dec 15, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Dec 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Dec 11, 2025 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 0.95% | - |
| Dec 10, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Dec 9, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | -2.78% | - |
| Dec 8, 2025 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | 0.93% | - |