Blackbaud, Inc. (BLKB)
NASDAQ: BLKB · Real-Time Price · USD
61.29
-0.13 (-0.21%)
At close: May 29, 2025, 4:00 PM
61.53
+0.24 (0.39%)
After-hours: May 29, 2025, 4:04 PM EDT
Blackbaud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 63.54 | 64.76 | 63.16 | 63.85 | 63.85 | 0.13% | 234,436 |
| Apr 25, 2025 | 63.11 | 63.81 | 62.70 | 63.77 | 63.77 | 0.54% | 235,766 |
| Apr 24, 2025 | 62.45 | 63.50 | 62.07 | 63.43 | 63.43 | 2.06% | 229,175 |
| Apr 23, 2025 | 61.85 | 63.20 | 61.85 | 62.15 | 62.15 | 1.17% | 250,317 |
| Apr 22, 2025 | 61.26 | 61.89 | 60.13 | 61.43 | 61.43 | 1.12% | 226,486 |
| Apr 21, 2025 | 61.53 | 61.53 | 60.19 | 60.75 | 60.75 | -2.05% | 234,654 |
| 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 |