Blackbaud, Inc. (BLKB)
NASDAQ: BLKB · Real-Time Price · USD
55.66
-0.83 (-1.47%)
Nov 24, 2025, 10:35 AM EST - Market open
Blackbaud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 56.77 | 57.52 | 55.83 | 56.49 | 56.49 | 0.59% | 420,391 |
| Nov 20, 2025 | 57.97 | 58.00 | 56.09 | 56.16 | 56.16 | -1.97% | 291,536 |
| Nov 19, 2025 | 57.50 | 57.64 | 56.77 | 57.29 | 57.29 | -0.92% | 287,131 |
| Nov 18, 2025 | 57.71 | 58.49 | 56.69 | 57.82 | 57.82 | 0.07% | 398,630 |
| Nov 17, 2025 | 60.94 | 61.38 | 57.75 | 57.78 | 57.78 | -5.71% | 289,654 |
| Nov 14, 2025 | 60.22 | 61.45 | 59.49 | 61.28 | 61.28 | 1.66% | 324,267 |
| Nov 13, 2025 | 59.54 | 61.41 | 59.05 | 60.28 | 60.28 | 1.14% | 374,889 |
| Nov 12, 2025 | 58.68 | 60.17 | 58.06 | 59.60 | 59.60 | 1.40% | 582,850 |
| Nov 11, 2025 | 58.75 | 59.59 | 58.02 | 58.78 | 58.78 | 0.05% | 311,440 |
| Nov 10, 2025 | 57.72 | 59.14 | 57.43 | 58.75 | 58.75 | 2.42% | 274,489 |
| Nov 7, 2025 | 56.95 | 57.57 | 56.22 | 57.36 | 57.36 | 0.63% | 396,406 |
| Nov 6, 2025 | 59.71 | 59.71 | 56.84 | 57.00 | 57.00 | -4.33% | 880,943 |
| Nov 5, 2025 | 62.18 | 63.35 | 58.75 | 59.58 | 59.58 | -4.00% | 510,345 |
| Nov 4, 2025 | 63.81 | 63.81 | 61.90 | 62.06 | 62.06 | -2.85% | 296,974 |
| Nov 3, 2025 | 64.25 | 64.28 | 62.67 | 63.88 | 63.88 | -0.25% | 404,870 |
| Oct 31, 2025 | 65.29 | 65.53 | 62.70 | 64.04 | 64.04 | -2.85% | 399,865 |
| Oct 30, 2025 | 67.51 | 68.50 | 65.82 | 65.92 | 65.92 | -2.99% | 447,415 |
| Oct 29, 2025 | 67.34 | 70.71 | 66.25 | 67.95 | 67.95 | 5.92% | 573,035 |
| Oct 28, 2025 | 64.50 | 64.69 | 63.78 | 64.15 | 64.15 | -0.48% | 278,146 |
| Oct 27, 2025 | 65.25 | 65.46 | 64.28 | 64.46 | 64.46 | -1.10% | 156,784 |
| Oct 24, 2025 | 64.98 | 65.62 | 64.33 | 65.18 | 65.18 | 0.73% | 167,493 |
| Oct 23, 2025 | 64.31 | 64.71 | 63.79 | 64.71 | 64.71 | 0.36% | 139,072 |
| Oct 22, 2025 | 65.19 | 66.11 | 64.39 | 64.48 | 64.48 | -1.16% | 235,552 |
| Oct 21, 2025 | 64.27 | 65.62 | 64.12 | 65.24 | 65.24 | 1.37% | 134,224 |
| Oct 20, 2025 | 63.24 | 64.54 | 63.17 | 64.36 | 64.36 | 2.09% | 178,350 |
| Oct 17, 2025 | 62.44 | 63.65 | 62.19 | 63.04 | 63.04 | 0.96% | 194,700 |
| Oct 16, 2025 | 63.23 | 64.00 | 62.04 | 62.44 | 62.44 | -1.58% | 211,012 |
| Oct 15, 2025 | 63.99 | 65.03 | 62.95 | 63.44 | 63.44 | -0.58% | 221,329 |
| Oct 14, 2025 | 63.13 | 64.10 | 62.67 | 63.81 | 63.81 | 0.30% | 259,896 |
| Oct 13, 2025 | 63.50 | 64.53 | 62.60 | 63.62 | 63.62 | 0.36% | 239,517 |
| Oct 10, 2025 | 62.95 | 64.15 | 62.32 | 63.39 | 63.39 | 1.18% | 264,883 |
| Oct 9, 2025 | 62.89 | 62.89 | 61.94 | 62.65 | 62.65 | -0.63% | 396,361 |
| Oct 8, 2025 | 62.50 | 63.11 | 61.31 | 63.05 | 63.05 | 0.48% | 198,017 |
| Oct 7, 2025 | 63.42 | 64.47 | 62.50 | 62.75 | 62.75 | -0.76% | 214,918 |
| Oct 6, 2025 | 63.34 | 63.34 | 61.99 | 63.23 | 63.23 | 0.30% | 221,753 |
| Oct 3, 2025 | 63.18 | 63.70 | 62.87 | 63.04 | 63.04 | -0.11% | 202,489 |
| Oct 2, 2025 | 64.36 | 64.76 | 62.98 | 63.11 | 63.11 | -2.25% | 187,404 |
| Oct 1, 2025 | 64.04 | 64.90 | 63.69 | 64.56 | 64.56 | 0.39% | 349,601 |
| Sep 30, 2025 | 63.19 | 64.43 | 63.03 | 64.31 | 64.31 | 1.77% | 336,772 |
| Sep 29, 2025 | 64.37 | 64.44 | 62.37 | 63.19 | 63.19 | -1.53% | 368,614 |
| Sep 26, 2025 | 63.48 | 64.17 | 63.37 | 64.17 | 64.17 | 1.02% | 425,855 |
| Sep 25, 2025 | 64.80 | 65.14 | 63.44 | 63.52 | 63.52 | -2.13% | 255,944 |
| Sep 24, 2025 | 66.16 | 67.10 | 64.89 | 64.90 | 64.90 | -1.70% | 230,647 |
| Sep 23, 2025 | 66.80 | 67.24 | 65.75 | 66.02 | 66.02 | -1.05% | 428,043 |
| Sep 22, 2025 | 66.25 | 67.16 | 65.95 | 66.72 | 66.72 | 0.32% | 436,639 |
| Sep 19, 2025 | 68.01 | 69.05 | 65.96 | 66.51 | 66.51 | -2.64% | 1,073,145 |
| Sep 18, 2025 | 69.36 | 69.73 | 67.82 | 68.31 | 68.31 | -1.19% | 439,605 |
| Sep 17, 2025 | 68.47 | 70.03 | 68.47 | 69.13 | 69.13 | 1.33% | 579,271 |
| Sep 16, 2025 | 69.66 | 69.85 | 68.06 | 68.22 | 68.22 | -2.02% | 235,533 |
| Sep 15, 2025 | 69.88 | 70.13 | 69.45 | 69.63 | 69.63 | 0.04% | 303,791 |