Blackbaud, Inc. (FRA:BNK)
Germany · Delayed Price · Currency is EUR 34.20
+0.40 (1.18%)
At close: Mar 27, 2026
FRA:BNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.18% | - |
| Mar 26, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -3.98% | - |
| Mar 25, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -5.88% | - |
| Mar 24, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.06% | - |
| Mar 23, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 2.72% | - |
| Mar 20, 2026 | 38.00 | 38.00 | 36.80 | 36.80 | 36.80 | -3.66% | - |
| Mar 19, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 2.14% | - |
| Mar 18, 2026 | 38.00 | 38.00 | 37.40 | 37.40 | 37.40 | - | - |
| Mar 17, 2026 | 37.60 | 37.60 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Mar 16, 2026 | 38.40 | 38.40 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Mar 13, 2026 | 38.60 | 38.60 | 38.00 | 38.00 | 38.00 | -1.55% | - |
| Mar 12, 2026 | 38.40 | 38.60 | 38.40 | 38.60 | 38.60 | 0.52% | - |
| Mar 11, 2026 | 38.80 | 38.80 | 38.40 | 38.40 | 38.40 | - | - |
| Mar 10, 2026 | 40.20 | 40.20 | 38.40 | 38.40 | 38.40 | -3.52% | - |
| Mar 9, 2026 | 40.60 | 40.60 | 39.80 | 39.80 | 39.80 | -2.93% | - |
| Mar 6, 2026 | 42.20 | 42.20 | 41.00 | 41.00 | 41.00 | -3.30% | - |
| Mar 5, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.44% | - |
| Mar 4, 2026 | 42.80 | 42.80 | 41.80 | 41.80 | 41.80 | 3.47% | - |
| Mar 3, 2026 | 41.20 | 41.20 | 40.40 | 40.40 | 40.40 | - | - |
| Mar 2, 2026 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | 2.54% | - |
| Feb 27, 2026 | 40.80 | 40.80 | 39.40 | 39.40 | 39.40 | -2.48% | - |
| Feb 26, 2026 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | 3.59% | - |
| Feb 25, 2026 | 39.60 | 39.60 | 39.00 | 39.00 | 39.00 | -2.01% | - |
| Feb 24, 2026 | 39.00 | 39.80 | 39.00 | 39.80 | 39.80 | 3.11% | - |
| Feb 23, 2026 | 41.00 | 41.00 | 38.60 | 38.60 | 38.60 | -5.39% | - |
| 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% | - |