Blackbaud, Inc. (BLKB)
NASDAQ: BLKB · Real-Time Price · USD
61.99
+0.61 (0.99%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Blackbaud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 61.35 | 62.16 | 60.40 | 62.02 | 62.02 | 1.04% | 244,876 |
| Apr 16, 2025 | 61.49 | 61.55 | 60.65 | 61.38 | 61.38 | -0.28% | 250,735 |
| Apr 15, 2025 | 61.45 | 62.58 | 61.31 | 61.55 | 61.55 | 0.54% | 267,824 |
| Apr 14, 2025 | 62.04 | 62.14 | 60.36 | 61.22 | 61.22 | 0.15% | 472,612 |
| Apr 11, 2025 | 60.28 | 61.33 | 59.21 | 61.13 | 61.13 | 1.54% | 250,195 |
| Apr 10, 2025 | 60.95 | 61.30 | 59.04 | 60.20 | 60.20 | -2.97% | 409,810 |
| Apr 9, 2025 | 58.96 | 62.21 | 58.05 | 62.04 | 62.04 | 5.08% | 475,744 |
| Apr 8, 2025 | 61.05 | 62.70 | 58.52 | 59.04 | 59.04 | -2.57% | 331,602 |
| Apr 7, 2025 | 59.78 | 62.91 | 59.70 | 60.60 | 60.60 | -2.57% | 396,466 |
| Apr 4, 2025 | 62.49 | 62.77 | 61.17 | 62.20 | 62.20 | -2.28% | 423,854 |
| Apr 3, 2025 | 62.49 | 64.16 | 61.99 | 63.65 | 63.65 | -0.27% | 295,044 |
| Apr 2, 2025 | 62.95 | 63.88 | 62.14 | 63.82 | 63.82 | 0.54% | 338,712 |
| Apr 1, 2025 | 62.05 | 63.63 | 61.98 | 63.48 | 63.48 | 2.30% | 315,795 |
| Mar 31, 2025 | 61.90 | 62.63 | 61.20 | 62.05 | 62.05 | -0.10% | 413,205 |
| Mar 28, 2025 | 62.47 | 62.47 | 61.39 | 62.11 | 62.11 | -0.34% | 262,524 |
| Mar 27, 2025 | 62.21 | 62.79 | 61.55 | 62.32 | 62.32 | 0.02% | 294,020 |
| Mar 26, 2025 | 62.14 | 62.82 | 61.66 | 62.31 | 62.31 | 0.29% | 218,464 |
| Mar 25, 2025 | 62.20 | 62.96 | 61.74 | 62.13 | 62.13 | 0.37% | 465,845 |
| Mar 24, 2025 | 63.99 | 63.99 | 61.23 | 61.90 | 61.90 | -1.95% | 519,224 |
| Mar 21, 2025 | 63.14 | 64.38 | 62.76 | 63.13 | 63.13 | -1.25% | 1,238,589 |
| Mar 20, 2025 | 64.26 | 65.13 | 63.82 | 63.93 | 63.93 | -1.08% | 443,797 |
| Mar 19, 2025 | 64.33 | 64.83 | 63.98 | 64.63 | 64.63 | 1.16% | 465,847 |
| Mar 18, 2025 | 64.29 | 64.98 | 63.63 | 63.89 | 63.89 | -0.96% | 442,047 |
| Mar 17, 2025 | 63.40 | 64.90 | 63.38 | 64.51 | 64.51 | 1.67% | 453,806 |
| Mar 14, 2025 | 63.54 | 64.25 | 62.99 | 63.45 | 63.45 | 0.24% | 422,841 |
| Mar 13, 2025 | 64.68 | 64.84 | 63.14 | 63.30 | 63.30 | -2.16% | 500,581 |
| Mar 12, 2025 | 68.00 | 68.00 | 64.43 | 64.70 | 64.70 | -3.48% | 516,698 |
| Mar 11, 2025 | 66.76 | 69.52 | 66.45 | 67.03 | 67.03 | 0.68% | 512,436 |
| Mar 10, 2025 | 65.04 | 67.45 | 65.04 | 66.58 | 66.58 | 1.29% | 517,665 |
| Mar 7, 2025 | 64.51 | 65.80 | 64.22 | 65.73 | 65.73 | 1.67% | 305,404 |
| Mar 6, 2025 | 64.65 | 65.84 | 64.19 | 64.65 | 64.65 | -0.55% | 400,273 |
| Mar 5, 2025 | 64.10 | 65.08 | 63.69 | 65.01 | 65.01 | 1.50% | 269,490 |
| Mar 4, 2025 | 64.85 | 65.22 | 63.87 | 64.05 | 64.05 | -1.93% | 443,124 |
| Mar 3, 2025 | 66.07 | 66.76 | 65.24 | 65.31 | 65.31 | -1.20% | 448,300 |
| Feb 28, 2025 | 65.55 | 66.32 | 65.13 | 66.10 | 66.10 | 1.49% | 388,540 |
| Feb 27, 2025 | 65.75 | 67.19 | 64.94 | 65.13 | 65.13 | -1.17% | 368,606 |
| Feb 26, 2025 | 66.15 | 67.09 | 65.76 | 65.90 | 65.90 | -1.44% | 300,767 |
| Feb 25, 2025 | 68.27 | 69.07 | 66.83 | 66.86 | 66.86 | -2.96% | 382,982 |
| Feb 24, 2025 | 68.34 | 69.18 | 67.56 | 68.90 | 68.90 | 0.97% | 338,641 |
| Feb 21, 2025 | 66.73 | 68.35 | 66.24 | 68.24 | 68.24 | 3.05% | 320,736 |
| Feb 20, 2025 | 68.50 | 68.65 | 66.07 | 66.22 | 66.22 | -3.36% | 352,014 |
| Feb 19, 2025 | 70.25 | 70.56 | 68.12 | 68.52 | 68.52 | -3.44% | 341,595 |
| Feb 18, 2025 | 75.61 | 75.84 | 69.70 | 70.96 | 70.96 | -11.17% | 427,471 |
| Feb 14, 2025 | 81.00 | 81.39 | 79.71 | 79.88 | 79.88 | -1.13% | 128,899 |
| Feb 13, 2025 | 79.70 | 80.91 | 77.50 | 80.79 | 80.79 | 2.16% | 152,427 |
| Feb 12, 2025 | 78.86 | 79.83 | 78.13 | 79.08 | 79.08 | -0.65% | 133,389 |
| Feb 11, 2025 | 79.42 | 80.11 | 77.94 | 79.60 | 79.60 | -0.20% | 144,965 |
| Feb 10, 2025 | 78.18 | 79.96 | 78.06 | 79.76 | 79.76 | 2.18% | 140,791 |
| Feb 7, 2025 | 78.86 | 79.63 | 77.91 | 78.06 | 78.06 | -0.83% | 129,982 |
| Feb 6, 2025 | 79.02 | 79.08 | 78.01 | 78.71 | 78.71 | -0.15% | 140,210 |