Blackbaud, Inc. (FRA:BNK)
Germany · Delayed Price · Currency is EUR 45.20
-0.80 (-1.74%)
Last updated: Jan 28, 2026, 9:00 AM CET
Blackbaud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Dec 4, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Dec 3, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Dec 2, 2025 | 49.00 | 51.50 | 49.00 | 51.50 | 51.50 | 5.53% | - |
| Dec 1, 2025 | 48.20 | 48.80 | 48.20 | 48.80 | 48.80 | - | - |
| 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% | - |