Blackbaud, Inc. (BLKB)
NASDAQ: BLKB · Real-Time Price · USD
64.70
-1.13 (-1.72%)
Jul 11, 2025, 10:36 AM - Market open

Blackbaud Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 65.81 66.15 65.11 65.83 65.83 -0.50% 202,976
Jul 9, 2025 66.00 66.25 64.93 66.16 66.16 0.24% 151,872
Jul 8, 2025 65.25 66.98 62.71 66.00 66.00 1.13% 244,023
Jul 7, 2025 65.32 65.73 64.63 65.26 65.26 -0.75% 188,200
Jul 3, 2025 64.96 65.75 64.96 65.75 65.75 1.25% 155,784
Jul 2, 2025 65.47 65.92 64.72 64.94 64.94 -1.19% 261,471
Jul 1, 2025 63.86 66.71 63.40 65.72 65.72 2.35% 332,328
Jun 30, 2025 64.38 64.65 63.47 64.21 64.21 0.22% 199,258
Jun 27, 2025 64.30 64.42 63.26 64.07 64.07 -0.28% 503,416
Jun 26, 2025 64.39 64.93 63.65 64.25 64.25 0.36% 166,105
Jun 25, 2025 64.45 65.32 63.89 64.02 64.02 -0.62% 284,477
Jun 24, 2025 64.75 66.66 63.63 64.42 64.42 -0.20% 441,471
Jun 23, 2025 61.59 64.84 61.59 64.55 64.55 4.96% 474,732
Jun 20, 2025 60.19 61.62 59.94 61.50 61.50 2.45% 710,144
Jun 18, 2025 60.80 61.34 59.85 60.03 60.03 -1.33% 536,294
Jun 17, 2025 61.58 61.79 60.75 60.84 60.84 -2.09% 422,241
Jun 16, 2025 60.97 62.50 60.42 62.14 62.14 2.54% 304,012
Jun 13, 2025 60.63 61.24 60.21 60.60 60.60 -1.13% 229,799
Jun 12, 2025 61.96 62.49 61.10 61.29 61.29 -1.05% 246,949
Jun 11, 2025 63.32 63.37 61.71 61.94 61.94 -2.18% 219,242
Jun 10, 2025 62.95 63.54 62.62 63.32 63.32 1.00% 198,179
Jun 9, 2025 63.90 63.96 62.48 62.69 62.69 -1.77% 235,342
Jun 6, 2025 63.93 64.39 63.40 63.82 63.82 0.58% 173,914
Jun 5, 2025 63.25 63.58 62.79 63.45 63.45 0.19% 191,592
Jun 4, 2025 64.28 64.39 63.31 63.33 63.33 -0.98% 174,972
Jun 3, 2025 62.14 64.03 61.78 63.96 63.96 2.78% 196,903
Jun 2, 2025 61.94 62.41 61.39 62.23 62.23 - 263,969
May 30, 2025 61.47 62.45 61.17 62.23 62.23 1.14% 433,882
May 29, 2025 61.46 61.61 60.75 61.53 61.53 0.18% 170,675
May 28, 2025 62.14 62.44 61.42 61.42 61.42 -1.27% 279,151
May 27, 2025 61.78 62.26 61.40 62.21 62.21 1.79% 227,164
May 23, 2025 60.85 61.35 60.65 61.12 61.12 -0.92% 137,842
May 22, 2025 62.18 62.40 61.49 61.68 61.68 -0.71% 152,473
May 21, 2025 63.12 63.43 62.07 62.12 62.12 -2.57% 224,936
May 20, 2025 63.61 63.84 62.97 63.76 63.76 -0.14% 210,344
May 19, 2025 63.70 64.36 63.51 63.85 63.85 -0.95% 176,024
May 16, 2025 63.84 64.58 63.52 64.47 64.47 1.01% 252,001
May 15, 2025 63.20 63.96 62.83 63.82 63.82 1.04% 192,272
May 14, 2025 63.35 63.35 62.71 63.16 63.16 -0.79% 211,675
May 13, 2025 64.71 64.89 63.60 63.66 63.66 -1.38% 229,298
May 12, 2025 64.66 65.22 63.97 64.55 64.55 1.85% 269,905
May 9, 2025 64.20 64.66 63.13 63.38 63.38 -1.20% 269,339
May 8, 2025 63.47 64.23 62.83 64.15 64.15 2.08% 242,624
May 7, 2025 62.58 63.15 62.26 62.84 62.84 1.01% 258,270
May 6, 2025 62.11 62.99 61.64 62.21 62.21 -0.53% 281,405
May 5, 2025 61.23 63.50 61.23 62.54 62.54 1.86% 515,129
May 2, 2025 61.42 61.82 60.64 61.40 61.40 0.51% 386,244
May 1, 2025 60.57 62.04 60.25 61.09 61.09 0.91% 700,572
Apr 30, 2025 64.93 65.54 60.44 60.54 60.54 -5.49% 551,663
Apr 29, 2025 63.62 64.42 63.55 64.06 64.06 0.33% 293,335