Blackbaud, Inc. (FRA:BNK)
Germany · Delayed Price · Currency is EUR 24.40
-1.20 (-4.69%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:BNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 27.80 | 27.80 | 25.60 | 25.60 | 25.60 | -3.76% | - |
| Jun 1, 2026 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | 3.10% | - |
| May 29, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| May 28, 2026 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | - | - |
| May 27, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| May 26, 2026 | 25.40 | 25.40 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| May 25, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| May 22, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 3.20% | - |
| May 21, 2026 | 26.60 | 26.60 | 25.00 | 25.00 | 25.00 | -3.10% | - |
| May 20, 2026 | 27.00 | 27.00 | 25.80 | 25.80 | 25.80 | -4.44% | - |
| May 19, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | 3.05% | - |
| May 18, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| May 15, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| May 14, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| May 13, 2026 | 27.40 | 27.40 | 26.20 | 26.20 | 26.20 | -7.75% | - |
| May 12, 2026 | 29.00 | 29.00 | 28.40 | 28.40 | 28.40 | -7.19% | - |
| May 11, 2026 | 31.60 | 31.60 | 30.60 | 30.60 | 30.60 | -4.37% | - |
| May 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | - |
| May 7, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 5.44% | - |
| May 6, 2026 | 31.20 | 31.20 | 29.40 | 29.40 | 29.40 | -5.16% | - |
| May 5, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| May 4, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.05% | - |
| Apr 30, 2026 | 32.60 | 32.80 | 32.60 | 32.80 | 32.80 | 2.50% | - |
| Apr 29, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Apr 28, 2026 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | 1.95% | - |
| Apr 27, 2026 | 31.60 | 31.60 | 30.80 | 30.80 | 30.80 | 1.99% | - |
| Apr 24, 2026 | 30.80 | 30.80 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Apr 23, 2026 | 33.00 | 33.00 | 30.60 | 30.60 | 30.60 | -4.97% | - |
| 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% | - |