Blackbaud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	63.31	64.31	63.09	64.21	64.21	1.34%	170,339
Dec 24, 2025	63.35	63.95	63.23	63.36	63.36	-0.08%	148,932
Dec 23, 2025	63.23	63.60	62.57	63.41	63.41	-0.09%	204,034
Dec 22, 2025	63.25	64.35	62.72	63.47	63.47	-0.25%	265,748
Dec 19, 2025	63.76	64.40	63.45	63.63	63.63	-0.61%	828,929
Dec 18, 2025	63.79	64.48	63.06	64.02	64.02	0.82%	282,582
Dec 17, 2025	62.77	64.84	62.54	63.50	63.50	1.00%	274,981
Dec 16, 2025	61.82	62.93	60.20	62.87	62.87	1.83%	325,095
Dec 15, 2025	62.90	62.90	61.00	61.74	61.74	-1.84%	352,749
Dec 12, 2025	62.63	63.59	61.50	62.90	62.90	0.85%	293,710
Dec 11, 2025	62.33	63.38	62.01	62.37	62.37	0.06%	323,917
Dec 10, 2025	61.16	62.61	60.62	62.33	62.33	1.58%	416,253
Dec 9, 2025	61.18	62.30	60.74	61.36	61.36	0.44%	358,448
Dec 8, 2025	63.54	64.00	60.81	61.09	61.09	-4.08%	466,851
Dec 5, 2025	62.97	64.79	62.73	63.69	63.69	1.14%	311,701
Dec 4, 2025	61.69	63.30	61.58	62.97	62.97	2.07%	386,589