Blackbaud, Inc. (FRA:BNK)
Germany · Delayed Price · Currency is EUR 39.40
-0.80 (-1.99%)
Last updated: Aug 26, 2026, 3:42 PM CET
FRA:BNK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | - | 0.50% | - |
| Aug 25, 2026 | 41.00 | 41.00 | 40.20 | 40.20 | 40.20 | - | - |
| Aug 24, 2026 | 40.40 | 40.40 | 40.20 | 40.20 | 40.20 | 3.61% | - |
| Aug 21, 2026 | 39.40 | 39.40 | 38.80 | 38.80 | 38.80 | - | - |
| Aug 20, 2026 | 39.20 | 39.20 | 38.80 | 38.80 | 38.80 | 2.11% | - |
| Aug 19, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.15% | - |
| Aug 18, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -3.63% | - |
| Aug 17, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | - |
| Aug 14, 2026 | 39.80 | 39.80 | 38.80 | 38.80 | 38.80 | 3.74% | - |
| Aug 13, 2026 | 38.40 | 38.40 | 37.40 | 37.40 | 37.40 | -2.60% | - |
| Aug 12, 2026 | 39.20 | 39.20 | 38.40 | 38.40 | 38.40 | - | - |
| Aug 11, 2026 | 39.60 | 39.60 | 38.40 | 38.40 | 38.40 | - | - |
| Aug 10, 2026 | 39.40 | 39.40 | 38.40 | 38.40 | 38.40 | -3.52% | - |
| Aug 7, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 3.11% | - |
| Aug 6, 2026 | 39.00 | 39.00 | 38.60 | 38.60 | 38.60 | 0.52% | - |
| Aug 5, 2026 | 39.20 | 39.20 | 38.40 | 38.40 | 38.40 | - | - |
| Aug 4, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.05% | - |
| Aug 3, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 11.11% | - |
| Jul 31, 2026 | 34.80 | 34.80 | 34.20 | 34.20 | 34.20 | -3.39% | - |
| Jul 30, 2026 | 36.60 | 36.60 | 35.40 | 35.40 | 35.40 | 12.74% | - |
| Jul 29, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.61% | - |
| Jul 28, 2026 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | 5.52% | - |
| Jul 27, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 4.32% | - |
| Jul 24, 2026 | 27.40 | 27.80 | 27.40 | 27.80 | 27.80 | 2.21% | - |
| Jul 23, 2026 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | 3.03% | - |
| Jul 22, 2026 | 27.40 | 27.40 | 26.40 | 26.40 | 26.40 | -7.69% | - |
| Jul 21, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 5.15% | - |
| Jul 20, 2026 | 28.20 | 28.20 | 27.20 | 27.20 | 27.20 | -5.56% | - |
| Jul 17, 2026 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | 5.88% | - |
| Jul 16, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | 3.82% | - |
| Jul 15, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 3.15% | - |
| Jul 14, 2026 | 27.00 | 27.00 | 25.40 | 25.40 | 25.40 | -2.31% | - |
| Jul 13, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 3.17% | - |
| Jul 10, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | 5.00% | - |
| Jul 9, 2026 | 24.80 | 24.80 | 24.00 | 24.00 | 24.00 | -4.76% | - |
| Jul 8, 2026 | 26.20 | 26.20 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| Jul 7, 2026 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | 4.00% | - |
| Jul 6, 2026 | 26.20 | 26.20 | 25.00 | 25.00 | 25.00 | -4.58% | - |
| Jul 3, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Jul 2, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Jul 1, 2026 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | 5.60% | - |
| Jun 30, 2026 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 29, 2026 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | 7.76% | - |
| Jun 26, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -4.13% | - |
| Jun 25, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.54% | - |
| Jun 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.61% | - |
| Jun 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Jun 22, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Jun 19, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Jun 18, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -3.33% | - |