Blackbaud, Inc. (BLKB)
NASDAQ: BLKB · Real-Time Price · USD
76.84
+0.07 (0.09%)
Jan 30, 2025, 4:00 PM EST - Market closed
Blackbaud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 77.35 | 77.35 | 76.24 | 76.77 | 76.77 | -0.87% | 120,796 |
| Jan 28, 2025 | 77.84 | 78.99 | 77.37 | 77.44 | 77.44 | -0.83% | 213,672 |
| Jan 27, 2025 | 76.00 | 78.77 | 76.00 | 78.09 | 78.09 | 2.40% | 138,666 |
| Jan 24, 2025 | 75.83 | 76.43 | 75.74 | 76.26 | 76.26 | 0.01% | 130,877 |
| Jan 23, 2025 | 76.79 | 77.10 | 76.03 | 76.25 | 76.25 | -1.27% | 159,089 |
| Jan 22, 2025 | 78.09 | 78.36 | 77.07 | 77.23 | 77.23 | -1.44% | 325,659 |
| Jan 21, 2025 | 78.33 | 79.26 | 78.11 | 78.36 | 78.36 | 0.37% | 123,062 |
| Jan 17, 2025 | 78.37 | 78.37 | 77.35 | 78.07 | 78.07 | 0.87% | 117,755 |
| Jan 16, 2025 | 76.70 | 77.67 | 75.97 | 77.40 | 77.40 | 1.18% | 143,086 |
| Jan 15, 2025 | 76.35 | 77.05 | 75.76 | 76.50 | 76.50 | 1.86% | 116,605 |
| Jan 14, 2025 | 74.73 | 75.66 | 74.60 | 75.10 | 75.10 | 0.31% | 160,640 |
| Jan 13, 2025 | 73.87 | 75.03 | 73.78 | 74.87 | 74.87 | 0.35% | 122,099 |
| Jan 10, 2025 | 74.08 | 74.93 | 73.74 | 74.61 | 74.61 | -1.07% | 136,758 |
| Jan 8, 2025 | 75.11 | 75.47 | 74.10 | 75.42 | 75.42 | 0.32% | 119,139 |
| Jan 7, 2025 | 75.41 | 75.45 | 74.40 | 75.18 | 75.18 | -0.04% | 170,294 |
| Jan 6, 2025 | 74.44 | 75.29 | 73.95 | 75.21 | 75.21 | 1.08% | 196,080 |
| Jan 3, 2025 | 74.16 | 74.69 | 73.40 | 74.41 | 74.41 | 0.94% | 161,902 |
| Jan 2, 2025 | 74.90 | 74.90 | 73.02 | 73.72 | 73.72 | -0.27% | 126,433 |
| Dec 31, 2024 | 74.21 | 74.27 | 73.34 | 73.92 | 73.92 | 0.16% | 156,310 |
| Dec 30, 2024 | 74.57 | 74.83 | 73.62 | 73.80 | 73.80 | -1.51% | 65,756 |
| Dec 27, 2024 | 75.94 | 76.29 | 74.58 | 74.93 | 74.93 | -1.77% | 99,573 |
| Dec 26, 2024 | 75.93 | 76.58 | 75.42 | 76.28 | 76.28 | 0.21% | 72,826 |
| Dec 24, 2024 | 76.00 | 76.17 | 75.55 | 76.12 | 76.12 | 0.54% | 49,025 |
| Dec 23, 2024 | 75.90 | 76.20 | 75.06 | 75.71 | 75.71 | -0.79% | 160,251 |
| Dec 20, 2024 | 75.60 | 76.95 | 75.60 | 76.31 | 76.31 | 0.16% | 667,881 |
| Dec 19, 2024 | 76.42 | 77.46 | 75.91 | 76.19 | 76.19 | 0.78% | 159,599 |
| Dec 18, 2024 | 78.09 | 78.84 | 75.04 | 75.60 | 75.60 | -2.68% | 267,611 |
| Dec 17, 2024 | 78.18 | 78.18 | 76.86 | 77.68 | 77.68 | -0.89% | 290,195 |
| Dec 16, 2024 | 78.57 | 80.50 | 78.03 | 78.38 | 78.38 | -0.10% | 389,400 |
| Dec 13, 2024 | 79.30 | 79.91 | 78.31 | 78.46 | 78.46 | -2.24% | 145,304 |
| Dec 12, 2024 | 80.96 | 81.63 | 80.08 | 80.26 | 80.26 | -1.10% | 148,097 |
| Dec 11, 2024 | 80.66 | 81.97 | 80.22 | 81.15 | 81.15 | 1.15% | 147,308 |
| Dec 10, 2024 | 78.04 | 80.43 | 77.12 | 80.23 | 80.23 | 2.69% | 154,919 |
| Dec 9, 2024 | 80.14 | 80.50 | 78.10 | 78.13 | 78.13 | -2.25% | 191,615 |
| Dec 6, 2024 | 81.53 | 81.73 | 79.81 | 79.93 | 79.93 | -1.08% | 209,833 |
| Dec 5, 2024 | 83.04 | 83.20 | 80.71 | 80.80 | 80.80 | -2.52% | 189,320 |
| Dec 4, 2024 | 83.23 | 84.04 | 82.78 | 82.89 | 82.89 | 0.27% | 258,998 |
| Dec 3, 2024 | 83.01 | 83.56 | 81.77 | 82.67 | 82.67 | -0.67% | 270,974 |
| Dec 2, 2024 | 84.57 | 84.57 | 83.09 | 83.23 | 83.23 | -0.85% | 168,247 |
| Nov 29, 2024 | 84.81 | 84.84 | 83.52 | 83.94 | 83.94 | -0.34% | 95,978 |
| Nov 27, 2024 | 86.77 | 86.77 | 84.01 | 84.23 | 84.23 | -2.52% | 133,882 |
| Nov 26, 2024 | 87.20 | 87.62 | 86.07 | 86.41 | 86.41 | -1.21% | 225,099 |
| Nov 25, 2024 | 87.37 | 88.95 | 87.24 | 87.47 | 87.47 | 0.56% | 354,879 |
| Nov 22, 2024 | 85.23 | 87.11 | 85.14 | 86.98 | 86.98 | 1.89% | 268,003 |
| Nov 21, 2024 | 83.02 | 86.01 | 82.49 | 85.37 | 85.37 | 2.83% | 261,287 |
| Nov 20, 2024 | 83.40 | 83.41 | 82.22 | 83.02 | 83.02 | -0.57% | 200,392 |
| Nov 19, 2024 | 81.72 | 83.63 | 81.72 | 83.50 | 83.50 | 1.41% | 243,597 |
| Nov 18, 2024 | 80.76 | 82.94 | 80.15 | 82.34 | 82.34 | 1.65% | 270,491 |
| Nov 15, 2024 | 84.29 | 84.29 | 79.26 | 81.00 | 81.00 | -3.57% | 248,718 |
| Nov 14, 2024 | 86.41 | 86.41 | 83.58 | 84.00 | 84.00 | -3.00% | 275,150 |
| Nov 13, 2024 | 86.41 | 87.12 | 84.60 | 86.60 | 86.60 | 0.99% | 300,686 |
| Nov 12, 2024 | 86.61 | 87.08 | 85.33 | 85.75 | 85.75 | -1.02% | 303,490 |
| Nov 11, 2024 | 84.34 | 86.91 | 84.22 | 86.63 | 86.63 | 3.16% | 249,684 |
| Nov 8, 2024 | 83.98 | 85.16 | 82.92 | 83.98 | 83.98 | 0.60% | 221,599 |
| Nov 7, 2024 | 83.23 | 84.10 | 82.28 | 83.48 | 83.48 | 0.02% | 310,338 |
| Nov 6, 2024 | 82.14 | 84.91 | 82.01 | 83.46 | 83.46 | 7.32% | 466,388 |
| Nov 5, 2024 | 76.80 | 78.17 | 76.05 | 77.77 | 77.77 | 1.40% | 218,145 |
| Nov 4, 2024 | 77.42 | 79.27 | 76.30 | 76.69 | 76.69 | -1.33% | 224,035 |
| Nov 1, 2024 | 75.65 | 78.05 | 74.83 | 77.72 | 77.72 | 2.93% | 386,738 |
| Oct 31, 2024 | 73.11 | 76.30 | 73.11 | 75.51 | 75.51 | 1.64% | 282,769 |
| Oct 30, 2024 | 75.42 | 78.02 | 74.29 | 74.29 | 74.29 | -15.08% | 436,102 |
| Oct 29, 2024 | 86.09 | 87.51 | 85.34 | 87.48 | 87.48 | 1.47% | 218,996 |
| Oct 28, 2024 | 85.96 | 87.67 | 85.96 | 86.21 | 86.21 | 0.78% | 184,420 |
| Oct 25, 2024 | 86.28 | 87.08 | 85.51 | 85.54 | 85.54 | -0.45% | 114,160 |
| Oct 24, 2024 | 86.06 | 86.58 | 85.61 | 85.93 | 85.93 | -0.15% | 98,693 |
| Oct 23, 2024 | 86.90 | 87.31 | 86.00 | 86.06 | 86.06 | -1.30% | 131,985 |
| Oct 22, 2024 | 86.03 | 87.26 | 85.74 | 87.19 | 87.19 | 1.44% | 122,054 |
| Oct 21, 2024 | 85.68 | 86.20 | 85.46 | 85.95 | 85.95 | 0.07% | 112,507 |
| Oct 18, 2024 | 86.17 | 86.54 | 85.87 | 85.89 | 85.89 | -0.52% | 114,940 |
| Oct 17, 2024 | 86.80 | 87.00 | 85.92 | 86.34 | 86.34 | -0.30% | 116,853 |
| Oct 16, 2024 | 85.80 | 86.71 | 85.55 | 86.60 | 86.60 | 1.62% | 124,719 |
| Oct 15, 2024 | 84.18 | 85.62 | 83.39 | 85.22 | 85.22 | 1.57% | 120,337 |
| Oct 14, 2024 | 83.55 | 84.02 | 82.65 | 83.90 | 83.90 | 0.45% | 78,679 |
| Oct 11, 2024 | 82.32 | 83.55 | 82.32 | 83.52 | 83.52 | 1.27% | 85,316 |
| Oct 10, 2024 | 80.75 | 82.78 | 80.60 | 82.47 | 82.47 | 1.31% | 161,556 |
| Oct 9, 2024 | 81.10 | 81.93 | 81.06 | 81.40 | 81.40 | 0.37% | 99,441 |
| Oct 8, 2024 | 81.08 | 81.84 | 80.80 | 81.10 | 81.10 | 0.28% | 113,905 |
| Oct 7, 2024 | 81.93 | 82.62 | 80.71 | 80.87 | 80.87 | -1.87% | 160,285 |
| Oct 4, 2024 | 82.67 | 82.88 | 82.11 | 82.41 | 82.41 | 0.56% | 146,934 |
| Oct 3, 2024 | 82.96 | 83.26 | 81.91 | 81.95 | 81.95 | -1.73% | 152,225 |
| Oct 2, 2024 | 83.67 | 84.47 | 83.37 | 83.39 | 83.39 | -0.41% | 106,662 |
| Oct 1, 2024 | 84.51 | 84.81 | 82.98 | 83.73 | 83.73 | -1.12% | 164,361 |
| Sep 30, 2024 | 83.42 | 84.83 | 83.42 | 84.68 | 84.68 | 0.69% | 129,990 |
| Sep 27, 2024 | 84.55 | 85.00 | 83.48 | 84.10 | 84.10 | 0.13% | 147,559 |
| Sep 26, 2024 | 84.42 | 85.58 | 83.10 | 83.99 | 83.99 | 0.35% | 118,553 |
| Sep 25, 2024 | 84.20 | 84.54 | 83.08 | 83.70 | 83.70 | -0.44% | 143,189 |
| Sep 24, 2024 | 84.69 | 85.04 | 83.75 | 84.07 | 84.07 | -0.73% | 137,952 |
| Sep 23, 2024 | 85.05 | 85.38 | 84.33 | 84.69 | 84.69 | -0.06% | 138,746 |
| Sep 20, 2024 | 85.87 | 86.15 | 84.51 | 84.74 | 84.74 | -1.11% | 758,897 |
| Sep 19, 2024 | 85.58 | 85.94 | 84.44 | 85.69 | 85.69 | 1.89% | 136,807 |
| Sep 18, 2024 | 83.96 | 85.62 | 83.56 | 84.10 | 84.10 | -0.10% | 130,635 |
| Sep 17, 2024 | 84.97 | 85.32 | 83.77 | 84.18 | 84.18 | -0.32% | 124,863 |
| Sep 16, 2024 | 85.15 | 85.42 | 84.27 | 84.45 | 84.45 | -0.38% | 140,906 |
| Sep 13, 2024 | 82.25 | 84.80 | 82.00 | 84.77 | 84.77 | 3.32% | 139,693 |
| Sep 12, 2024 | 81.79 | 82.29 | 80.84 | 82.05 | 82.05 | 0.86% | 89,464 |
| Sep 11, 2024 | 81.29 | 81.64 | 80.41 | 81.35 | 81.35 | -0.39% | 137,498 |
| Sep 10, 2024 | 81.92 | 82.11 | 81.04 | 81.67 | 81.67 | 0.05% | 115,000 |
| Sep 9, 2024 | 81.22 | 82.05 | 81.11 | 81.63 | 81.63 | 0.20% | 131,484 |
| Sep 6, 2024 | 82.13 | 82.20 | 81.09 | 81.47 | 81.47 | -0.51% | 127,656 |
| Sep 5, 2024 | 82.27 | 82.91 | 80.70 | 81.89 | 81.89 | -0.33% | 130,836 |