Blackbaud, Inc. (FRA:BNK)
Germany · Delayed Price · Currency is EUR 36.60
-1.00 (-2.66%)
At close: Sep 18, 2026
FRA:BNK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |