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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |