Blackbaud, Inc. (BLKB)
NASDAQ: BLKB · Real-Time Price · USD
67.87
+1.27 (1.91%)
Sep 8, 2025, 4:00 PM - Market closed
Blackbaud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 66.79 | 67.98 | 66.03 | 67.87 | 67.87 | 1.91% | 299,821 |
| Sep 5, 2025 | 66.46 | 67.71 | 65.74 | 66.60 | 66.60 | 0.38% | 260,626 |
| Sep 4, 2025 | 66.24 | 66.46 | 65.64 | 66.35 | 66.35 | -0.32% | 236,423 |
| Sep 3, 2025 | 65.43 | 66.62 | 64.90 | 66.56 | 66.56 | 1.17% | 252,797 |
| Sep 2, 2025 | 65.94 | 67.79 | 65.71 | 65.79 | 65.79 | -1.38% | 206,368 |
| Aug 29, 2025 | 66.35 | 67.47 | 66.19 | 66.71 | 66.71 | 0.83% | 208,446 |
| Aug 28, 2025 | 66.56 | 67.00 | 65.72 | 66.16 | 66.16 | -0.59% | 197,351 |
| Aug 27, 2025 | 65.35 | 66.75 | 65.31 | 66.55 | 66.55 | 2.13% | 271,130 |
| Aug 26, 2025 | 65.06 | 66.00 | 64.89 | 65.16 | 65.16 | -0.09% | 355,439 |
| Aug 25, 2025 | 66.36 | 66.38 | 65.07 | 65.22 | 65.22 | -1.87% | 163,295 |
| Aug 22, 2025 | 65.47 | 66.92 | 64.98 | 66.46 | 66.46 | 2.07% | 288,766 |
| Aug 21, 2025 | 64.30 | 65.26 | 64.14 | 65.11 | 65.11 | 0.85% | 180,042 |
| Aug 20, 2025 | 64.23 | 64.78 | 63.77 | 64.56 | 64.56 | 0.14% | 236,809 |
| Aug 19, 2025 | 64.60 | 65.42 | 63.79 | 64.47 | 64.47 | 0.25% | 244,953 |
| Aug 18, 2025 | 63.35 | 64.35 | 62.53 | 64.31 | 64.31 | 1.63% | 469,070 |
| Aug 15, 2025 | 62.77 | 63.62 | 62.74 | 63.28 | 63.28 | 1.18% | 330,341 |
| Aug 14, 2025 | 62.73 | 63.17 | 61.75 | 62.54 | 62.54 | -1.01% | 310,981 |
| Aug 13, 2025 | 61.61 | 63.37 | 61.57 | 63.18 | 63.18 | 2.93% | 311,296 |
| Aug 12, 2025 | 61.52 | 61.79 | 59.86 | 61.38 | 61.38 | 0.05% | 423,801 |
| Aug 11, 2025 | 63.92 | 64.31 | 61.02 | 61.35 | 61.35 | -4.28% | 258,598 |
| Aug 8, 2025 | 64.06 | 65.03 | 63.65 | 64.09 | 64.09 | 0.34% | 463,670 |
| Aug 7, 2025 | 65.68 | 66.00 | 63.04 | 63.87 | 63.87 | -2.07% | 411,424 |
| Aug 6, 2025 | 63.27 | 65.50 | 63.23 | 65.22 | 65.22 | 3.33% | 610,677 |
| Aug 5, 2025 | 65.09 | 65.09 | 62.78 | 63.12 | 63.12 | -2.56% | 537,044 |
| Aug 4, 2025 | 65.47 | 65.90 | 63.76 | 64.78 | 64.78 | -0.77% | 432,553 |
| Aug 1, 2025 | 67.35 | 67.46 | 65.21 | 65.28 | 65.28 | -3.17% | 465,430 |
| Jul 31, 2025 | 70.55 | 70.94 | 67.33 | 67.42 | 67.42 | -5.85% | 837,578 |
| Jul 30, 2025 | 71.00 | 74.88 | 70.22 | 71.61 | 71.61 | 11.02% | 721,984 |
| Jul 29, 2025 | 64.53 | 64.82 | 63.72 | 64.50 | 64.50 | 0.69% | 312,315 |
| Jul 28, 2025 | 65.34 | 65.57 | 63.95 | 64.06 | 64.06 | -2.05% | 312,567 |
| Jul 25, 2025 | 65.40 | 65.70 | 65.06 | 65.40 | 65.40 | 0.23% | 168,022 |
| Jul 24, 2025 | 65.53 | 65.89 | 64.85 | 65.25 | 65.25 | -0.88% | 188,498 |
| Jul 23, 2025 | 65.04 | 66.01 | 64.04 | 65.83 | 65.83 | 1.23% | 157,421 |
| Jul 22, 2025 | 64.53 | 65.26 | 64.35 | 65.03 | 65.03 | 1.32% | 205,566 |
| Jul 21, 2025 | 64.00 | 64.68 | 63.98 | 64.18 | 64.18 | 0.16% | 220,121 |
| Jul 18, 2025 | 64.49 | 64.94 | 63.70 | 64.08 | 64.08 | 0.19% | 188,412 |
| Jul 17, 2025 | 63.55 | 64.50 | 63.32 | 63.96 | 63.96 | 0.66% | 230,771 |
| Jul 16, 2025 | 62.75 | 64.23 | 62.75 | 63.54 | 63.54 | 1.55% | 218,147 |
| Jul 15, 2025 | 63.77 | 64.30 | 62.21 | 62.57 | 62.57 | -1.93% | 289,225 |
| Jul 14, 2025 | 63.41 | 64.49 | 63.36 | 63.80 | 63.80 | 0.27% | 276,441 |
| Jul 11, 2025 | 65.36 | 65.36 | 63.45 | 63.63 | 63.63 | -3.34% | 175,498 |
| 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 |