Blackbaud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	45.39	46.26	44.73	45.01	45.01	-0.77%	645,326
Mar 10, 2026	46.95	46.95	44.54	45.36	45.36	-3.82%	442,735
Mar 9, 2026	47.70	47.96	46.22	47.16	47.16	-2.08%	476,989
Mar 6, 2026	49.19	49.32	47.57	48.16	48.16	-2.31%	515,471
Mar 5, 2026	49.17	50.57	49.05	49.30	49.30	-0.93%	464,328
Mar 4, 2026	50.20	50.59	49.09	49.77	49.77	-1.16%	349,252
Mar 3, 2026	48.46	50.76	47.95	50.35	50.35	2.84%	523,876
Mar 2, 2026	47.78	49.71	47.78	48.96	48.96	0.87%	710,179
Feb 27, 2026	47.88	48.89	47.39	48.54	48.54	-0.59%	566,628
Feb 26, 2026	48.08	49.49	47.71	48.83	48.83	2.07%	578,407
Feb 25, 2026	47.21	48.01	46.48	47.84	47.84	1.33%	415,599
Feb 24, 2026	46.14	48.28	46.03	47.21	47.21	2.03%	551,517
Feb 23, 2026	48.66	48.68	45.95	46.27	46.27	-5.82%	545,291
Feb 20, 2026	49.08	50.18	48.50	49.13	49.13	-0.39%	885,166
Feb 19, 2026	49.20	49.75	48.00	49.32	49.32	-0.38%	510,363
Feb 18, 2026	47.36	50.32	46.68	49.51	49.51	4.58%	794,419
Feb 17, 2026	48.89	49.91	46.77	47.34	47.34	-3.55%	634,443
Feb 13, 2026	48.09	50.28	48.09	49.08	49.08	2.87%	512,409
Feb 12, 2026	49.81	50.37	47.33	47.71	47.71	-5.28%	611,579
Feb 11, 2026	47.19	50.43	46.34	50.37	50.37	5.64%	853,674
Feb 10, 2026	51.50	53.25	45.71	47.68	47.68	-1.18%	1,152,701
Feb 9, 2026	47.02	48.72	46.03	48.25	48.25	1.62%	808,761
Feb 6, 2026	46.91	48.00	45.81	47.48	47.48	2.57%	551,620
Feb 5, 2026	48.15	48.75	46.02	46.29	46.29	-3.26%	466,948
Feb 4, 2026	48.05	49.66	46.71	47.85	47.85	-1.44%	555,014
Feb 3, 2026	51.90	52.16	47.89	48.55	48.55	-7.28%	652,326
Feb 2, 2026	53.94	55.53	52.00	52.36	52.36	-2.50%	731,003
Jan 30, 2026	53.30	54.27	52.39	53.70	53.70	0.73%	350,011
Jan 29, 2026	54.63	54.63	52.21	53.31	53.31	-2.84%	359,182
Jan 28, 2026	54.68	55.74	54.68	54.87	54.87	0.26%	246,497
Jan 27, 2026	56.55	56.57	53.75	54.73	54.73	-3.68%	318,391
Jan 26, 2026	56.18	57.59	56.18	56.82	56.82	0.85%	235,687
Jan 23, 2026	55.73	56.87	55.60	56.34	56.34	0.61%	242,664
Jan 22, 2026	55.45	57.05	55.06	56.00	56.00	1.43%	369,490
Jan 21, 2026	54.20	55.42	53.66	55.21	55.21	2.47%	409,496
Jan 20, 2026	54.61	55.38	53.80	53.88	53.88	-2.88%	294,506
Jan 16, 2026	56.79	57.20	54.83	55.48	55.48	-2.55%	387,329
Jan 15, 2026	59.39	59.87	56.80	56.93	56.93	-4.13%	336,088
Jan 14, 2026	60.53	61.10	59.16	59.38	59.38	-2.30%	259,062
Jan 13, 2026	62.14	63.00	60.40	60.78	60.78	-1.83%	217,474
Jan 12, 2026	61.78	62.87	61.57	61.91	61.91	-0.48%	263,992
Jan 9, 2026	61.77	62.49	60.76	62.21	62.21	0.60%	216,390
Jan 8, 2026	61.60	62.50	61.13	61.84	61.84	0.29%	340,159
Jan 7, 2026	60.64	61.75	60.34	61.66	61.66	2.24%	320,776
Jan 6, 2026	60.66	61.31	59.84	60.31	60.31	-1.23%	334,962
Jan 5, 2026	59.48	61.83	58.30	61.06	61.06	2.59%	364,167
Jan 2, 2026	63.21	63.54	59.34	59.52	59.52	-6.00%	377,302
Dec 31, 2025	63.63	63.63	62.71	63.32	63.32	-0.31%	205,957
Dec 30, 2025	64.07	64.47	63.36	63.52	63.52	-1.21%	190,700
Dec 29, 2025	64.00	64.64	63.81	64.30	64.30	0.14%	232,078