Blackbaud, Inc. (FRA:BNK)
Germany · Delayed Price · Currency is EUR 30.80
+0.20 (0.65%)
Last updated: Apr 24, 2026, 8:41 AM CET
FRA:BNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | - | 2.48% | - |
| Apr 22, 2026 | 32.80 | 32.80 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| Apr 21, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Apr 20, 2026 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | - | - |
| Apr 17, 2026 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| Apr 16, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | 4.61% | - |
| Apr 15, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | 1.33% | - |
| Apr 14, 2026 | 30.60 | 30.60 | 30.00 | 30.00 | 30.00 | 4.17% | - |
| Apr 13, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Apr 10, 2026 | 30.60 | 30.60 | 29.20 | 29.20 | 29.20 | -4.58% | - |
| Apr 9, 2026 | 31.60 | 31.60 | 30.60 | 30.60 | 30.60 | -6.71% | - |
| Apr 8, 2026 | 33.60 | 33.60 | 32.80 | 32.80 | 32.80 | - | - |
| Apr 7, 2026 | 33.40 | 33.40 | 32.80 | 32.80 | 32.80 | 2.50% | - |
| Apr 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Apr 1, 2026 | 33.20 | 33.20 | 31.60 | 31.60 | 31.60 | -3.07% | - |
| Mar 31, 2026 | 33.00 | 33.00 | 32.60 | 32.60 | 32.60 | - | - |
| Mar 30, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -4.68% | - |
| 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% | - |