Blackbaud, Inc. (BLKB)
NASDAQ: BLKB · Real-Time Price · USD
64.15
+1.31 (2.08%)
May 8, 2025, 4:00 PM - Market closed

Blackbaud Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202563.4764.2362.8364.1564.152.08%242,624
May 7, 202562.5863.1562.2662.8462.841.01%258,270
May 6, 202562.1162.9961.6462.2162.21-0.53%281,405
May 5, 202561.2363.5061.2362.5462.541.86%515,129
May 2, 202561.4261.8260.6461.4061.400.51%386,244
May 1, 202560.5762.0460.2561.0961.090.91%700,572
Apr 30, 202564.9365.5460.4460.5460.54-5.49%551,663
Apr 29, 202563.6264.4263.5564.0664.060.33%293,335
Apr 28, 202563.5464.7663.1663.8563.850.13%234,436
Apr 25, 202563.1163.8162.7063.7763.770.54%235,766
Apr 24, 202562.4563.5062.0763.4363.432.06%229,175
Apr 23, 202561.8563.2061.8562.1562.151.17%250,317
Apr 22, 202561.2661.8960.1361.4361.431.12%226,486
Apr 21, 202561.5361.5360.1960.7560.75-2.05%234,654
Apr 17, 202561.3562.1660.4062.0262.021.04%244,876
Apr 16, 202561.4961.5560.6561.3861.38-0.28%250,735
Apr 15, 202561.4562.5861.3161.5561.550.54%267,824
Apr 14, 202562.0462.1460.3661.2261.220.15%472,612
Apr 11, 202560.2861.3359.2161.1361.131.54%250,195
Apr 10, 202560.9561.3059.0460.2060.20-2.97%409,810
Apr 9, 202558.9662.2158.0562.0462.045.08%475,744
Apr 8, 202561.0562.7058.5259.0459.04-2.57%331,602
Apr 7, 202559.7862.9159.7060.6060.60-2.57%396,466
Apr 4, 202562.4962.7761.1762.2062.20-2.28%423,854
Apr 3, 202562.4964.1661.9963.6563.65-0.27%295,044
Apr 2, 202562.9563.8862.1463.8263.820.54%338,712
Apr 1, 202562.0563.6361.9863.4863.482.30%315,795
Mar 31, 202561.9062.6361.2062.0562.05-0.10%413,205
Mar 28, 202562.4762.4761.3962.1162.11-0.34%262,524
Mar 27, 202562.2162.7961.5562.3262.320.02%294,020
Mar 26, 202562.1462.8261.6662.3162.310.29%218,464
Mar 25, 202562.2062.9661.7462.1362.130.37%465,845
Mar 24, 202563.9963.9961.2361.9061.90-1.95%519,224
Mar 21, 202563.1464.3862.7663.1363.13-1.25%1,238,589
Mar 20, 202564.2665.1363.8263.9363.93-1.08%443,797
Mar 19, 202564.3364.8363.9864.6364.631.16%465,847
Mar 18, 202564.2964.9863.6363.8963.89-0.96%442,047
Mar 17, 202563.4064.9063.3864.5164.511.67%453,806
Mar 14, 202563.5464.2562.9963.4563.450.24%422,841
Mar 13, 202564.6864.8463.1463.3063.30-2.16%500,581
Mar 12, 202568.0068.0064.4364.7064.70-3.48%516,698
Mar 11, 202566.7669.5266.4567.0367.030.68%512,436
Mar 10, 202565.0467.4565.0466.5866.581.29%517,665
Mar 7, 202564.5165.8064.2265.7365.731.67%305,404
Mar 6, 202564.6565.8464.1964.6564.65-0.55%400,273
Mar 5, 202564.1065.0863.6965.0165.011.50%269,490
Mar 4, 202564.8565.2263.8764.0564.05-1.93%443,124
Mar 3, 202566.0766.7665.2465.3165.31-1.20%448,300
Feb 28, 202565.5566.3265.1366.1066.101.49%388,540
Feb 27, 202565.7567.1964.9465.1365.13-1.17%368,606