Blackbaud, Inc. (BLKB)
NASDAQ: BLKB · Real-Time Price · USD
85.60
+2.58 (3.11%)
Nov 21, 2024, 2:51 PM EST - Market open

Blackbaud Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202483.4083.4182.2283.0283.02-0.57%200,392
Nov 19, 202481.7283.6381.7283.5083.501.41%243,597
Nov 18, 202480.7682.9480.1582.3482.341.65%270,491
Nov 15, 202484.2984.2979.2681.0081.00-3.57%248,718
Nov 14, 202486.4186.4183.5884.0084.00-3.00%275,150
Nov 13, 202486.4187.1284.6086.6086.600.99%300,686
Nov 12, 202486.6187.0885.3385.7585.75-1.02%303,490
Nov 11, 202484.3486.9184.2286.6386.633.16%249,684
Nov 8, 202483.9885.1682.9283.9883.980.60%221,599
Nov 7, 202483.2384.1082.2883.4883.480.02%310,338
Nov 6, 202482.1484.9182.0183.4683.467.32%466,388
Nov 5, 202476.8078.1776.0577.7777.771.40%218,145
Nov 4, 202477.4279.2776.3076.6976.69-1.33%224,035
Nov 1, 202475.6578.0574.8377.7277.722.93%386,738
Oct 31, 202473.1176.3073.1175.5175.511.64%282,769
Oct 30, 202475.4278.0274.2974.2974.29-15.08%436,102
Oct 29, 202486.0987.5185.3487.4887.481.47%218,996
Oct 28, 202485.9687.6785.9686.2186.210.78%184,420
Oct 25, 202486.2887.0885.5185.5485.54-0.45%114,160
Oct 24, 202486.0686.5885.6185.9385.93-0.15%98,693
Oct 23, 202486.9087.3186.0086.0686.06-1.30%131,985
Oct 22, 202486.0387.2685.7487.1987.191.44%122,054
Oct 21, 202485.6886.2085.4685.9585.950.07%112,507
Oct 18, 202486.1786.5485.8785.8985.89-0.52%114,940
Oct 17, 202486.8087.0085.9286.3486.34-0.30%116,853
Oct 16, 202485.8086.7185.5586.6086.601.62%124,719
Oct 15, 202484.1885.6283.3985.2285.221.57%120,337
Oct 14, 202483.5584.0282.6583.9083.900.45%78,679
Oct 11, 202482.3283.5582.3283.5283.521.27%85,316
Oct 10, 202480.7582.7880.6082.4782.471.31%161,556
Oct 9, 202481.1081.9381.0681.4081.400.37%99,441
Oct 8, 202481.0881.8480.8081.1081.100.28%113,905
Oct 7, 202481.9382.6280.7180.8780.87-1.87%160,285
Oct 4, 202482.6782.8882.1182.4182.410.56%146,934
Oct 3, 202482.9683.2681.9181.9581.95-1.73%152,225
Oct 2, 202483.6784.4783.3783.3983.39-0.41%106,662
Oct 1, 202484.5184.8182.9883.7383.73-1.12%164,361
Sep 30, 202483.4284.8383.4284.6884.680.69%129,990
Sep 27, 202484.5585.0083.4884.1084.100.13%147,559
Sep 26, 202484.4285.5883.1083.9983.990.35%118,553
Sep 25, 202484.2084.5483.0883.7083.70-0.44%143,189
Sep 24, 202484.6985.0483.7584.0784.07-0.73%137,952
Sep 23, 202485.0585.3884.3384.6984.69-0.06%138,746
Sep 20, 202485.8786.1584.5184.7484.74-1.11%758,897
Sep 19, 202485.5885.9484.4485.6985.691.89%136,807
Sep 18, 202483.9685.6283.5684.1084.10-0.10%130,635
Sep 17, 202484.9785.3283.7784.1884.18-0.32%124,863
Sep 16, 202485.1585.4284.2784.4584.45-0.38%140,906
Sep 13, 202482.2584.8082.0084.7784.773.32%139,693
Sep 12, 202481.7982.2980.8482.0582.050.86%89,464
Sep 11, 202481.2981.6480.4181.3581.35-0.39%137,498
Sep 10, 202481.9282.1181.0481.6781.670.05%115,000
Sep 9, 202481.2282.0581.1181.6381.630.20%131,484
Sep 6, 202482.1382.2081.0981.4781.47-0.51%127,656
Sep 5, 202482.2782.9180.7081.8981.89-0.33%130,836
Sep 4, 202481.5282.3881.3982.1682.160.37%98,687
Sep 3, 202483.1283.2481.6681.8681.86-2.08%216,077
Aug 30, 202483.4084.5182.4583.6083.600.18%572,952
Aug 29, 202482.4383.4782.1783.4583.451.87%151,143
Aug 28, 202482.3282.8881.6681.9281.92-0.53%143,903
Aug 27, 202481.8583.2081.7982.3682.360.28%135,168
Aug 26, 202481.9882.8281.6782.1382.130.44%152,801
Aug 23, 202480.0081.9479.9681.7781.772.88%278,966
Aug 22, 202479.1979.9579.0379.4879.480.23%141,600
Aug 21, 202477.9879.4477.5079.3079.302.40%155,935
Aug 20, 202478.3978.8077.3277.4477.44-1.45%96,521
Aug 19, 202477.8678.9177.7278.5878.580.61%95,730
Aug 16, 202477.5178.6777.4878.1078.100.61%110,118
Aug 15, 202477.3878.0076.9477.6377.631.84%105,319
Aug 14, 202476.2276.6975.8576.2376.230.20%81,951
Aug 13, 202475.9876.3775.4176.0876.080.79%128,366
Aug 12, 202475.9776.9174.8375.4875.48-1.02%123,587
Aug 9, 202476.2276.5274.7476.2676.26-0.17%116,151
Aug 8, 202477.0277.5075.4876.3976.39-0.08%108,797
Aug 7, 202475.6678.1775.3076.4576.451.35%692,201
Aug 6, 202474.4876.3274.3975.4375.431.25%264,096
Aug 5, 202476.0076.0073.2574.5074.50-2.38%553,340
Aug 2, 202475.4077.4975.3876.3276.32-2.35%301,071
Aug 1, 202479.7380.0077.3978.1678.16-1.54%230,898
Jul 31, 202481.0081.0077.8279.3879.38-1.22%290,248
Jul 30, 202480.2380.6579.7880.3680.360.44%277,272
Jul 29, 202479.9880.4879.5080.0180.010.04%159,786
Jul 26, 202479.5280.3079.3979.9879.981.45%199,359
Jul 25, 202478.7679.3278.0478.8478.840.61%222,908
Jul 24, 202479.0079.5678.1878.3678.36-1.10%153,648
Jul 23, 202477.7279.9077.6979.2379.231.45%218,116
Jul 22, 202477.7878.7177.6178.1078.100.97%244,592
Jul 19, 202477.2578.0076.7677.3577.350.47%188,188
Jul 18, 202476.9177.9276.4176.9976.99-0.62%138,973
Jul 17, 202476.9077.8676.7977.4777.47-0.30%249,290
Jul 16, 202478.2078.2077.0377.7077.700.40%252,166
Jul 15, 202477.9978.1976.8677.3977.39-174,679
Jul 12, 202477.6178.1277.2577.3977.390.45%131,626
Jul 11, 202476.3977.8376.3377.0477.042.75%144,695
Jul 10, 202474.6375.4674.2474.9874.980.64%102,783
Jul 9, 202475.0075.1874.4174.5074.50-0.77%148,027
Jul 8, 202475.8575.8575.0475.0875.08-0.42%110,895
Jul 5, 202475.5076.5074.9575.4075.40-0.74%127,467
Jul 3, 202475.7876.3875.7875.9675.960.48%46,638
Jul 2, 202476.3276.3975.3575.6075.60-0.75%113,266