Blackbaud, Inc. (FRA:BNK)
Germany · Delayed Price · Currency is EUR 30.60
+1.60 (5.52%)
Last updated: Jul 28, 2026, 3:50 PM CET
FRA:BNK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | - | 4.14% | - |
| 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% | - |
| Jun 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Jun 16, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Jun 15, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.54% | - |
| Jun 12, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -3.28% | - |
| Jun 11, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Jun 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Jun 9, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Jun 8, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jun 5, 2026 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | 1.67% | - |
| Jun 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Jun 3, 2026 | 26.00 | 26.00 | 24.40 | 24.40 | 24.40 | -4.69% | - |
| 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% | - |