Blackbaud, Inc. (FRA:BNK)
Germany · Delayed Price · Currency is EUR 48.80
+0.80 (1.67%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:BNK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 50.00 | 50.00 | 48.80 | 48.80 | 48.80 | 1.67% | 4 |
| Oct 22, 2026 | 47.20 | 48.00 | 47.20 | 48.00 | 48.00 | 3.00% | - |
| Oct 21, 2026 | 47.60 | 47.60 | 46.60 | 46.60 | 46.60 | -1.27% | - |
| Oct 20, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 4.89% | - |
| Oct 19, 2026 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | - | - |
| Oct 16, 2026 | 45.60 | 45.60 | 45.00 | 45.00 | 45.00 | -1.32% | - |
| Oct 15, 2026 | 43.40 | 45.60 | 43.40 | 45.60 | 45.60 | 9.09% | 4 |
| Oct 14, 2026 | 42.60 | 42.60 | 41.80 | 41.80 | 41.80 | 0.97% | - |
| Oct 13, 2026 | 40.80 | 41.40 | 40.80 | 41.40 | 41.40 | 2.48% | - |
| Oct 12, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.02% | - |
| Oct 9, 2026 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | 1.54% | - |
| Oct 8, 2026 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | 2.63% | - |
| Oct 7, 2026 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | - | - |
| Oct 6, 2026 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | 3.26% | - |
| Oct 5, 2026 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | - | - |
| Oct 2, 2026 | 37.60 | 37.60 | 36.80 | 36.80 | 36.80 | - | - |
| Oct 1, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | 1.66% | - |
| Sep 30, 2026 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Sep 29, 2026 | 37.00 | 37.00 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Sep 28, 2026 | 37.60 | 37.60 | 36.00 | 36.00 | 36.00 | -4.76% | - |
| Sep 25, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| Sep 24, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.19% | - |
| Sep 23, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| Sep 22, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Sep 21, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.64% | - |
| Sep 18, 2026 | 37.60 | 37.60 | 36.60 | 36.60 | 36.60 | -2.66% | - |
| Sep 17, 2026 | 39.00 | 39.00 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Sep 16, 2026 | 38.80 | 38.80 | 37.80 | 37.80 | 37.80 | -2.58% | - |
| Sep 15, 2026 | 39.20 | 39.20 | 38.80 | 38.80 | 38.80 | -3.00% | - |
| Sep 14, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 5.26% | - |
| Sep 11, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.70% | - |
| Sep 10, 2026 | 37.80 | 37.80 | 37.00 | 37.00 | 37.00 | -1.60% | - |
| Sep 9, 2026 | 38.60 | 38.60 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Sep 8, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | - |
| Sep 7, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| Sep 4, 2026 | 41.40 | 41.40 | 39.60 | 39.60 | 39.60 | -3.88% | - |
| Sep 3, 2026 | 40.60 | 41.20 | 40.60 | 41.20 | 41.20 | 1.98% | - |
| Sep 2, 2026 | 41.00 | 41.00 | 40.40 | 40.40 | 40.40 | - | - |
| Sep 1, 2026 | 41.20 | 41.20 | 40.40 | 40.40 | 40.40 | -1.46% | - |
| Aug 31, 2026 | 41.60 | 41.60 | 41.00 | 41.00 | 41.00 | 0.49% | - |
| Aug 28, 2026 | 41.40 | 41.40 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Aug 27, 2026 | 40.20 | 40.60 | 40.20 | 40.60 | 40.60 | 3.05% | - |
| Aug 26, 2026 | 40.40 | 40.40 | 39.40 | 39.40 | 39.40 | -1.99% | - |
| 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% | - |