Blackbaud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2025	64.39	64.93	63.65	64.25	64.25	0.36%	166,105
Jun 25, 2025	64.45	65.32	63.89	64.02	64.02	-0.62%	284,477
Jun 24, 2025	64.75	66.66	63.63	64.42	64.42	-0.20%	441,471
Jun 23, 2025	61.59	64.84	61.59	64.55	64.55	4.96%	474,732
Jun 20, 2025	60.19	61.62	59.94	61.50	61.50	2.45%	710,144
Jun 18, 2025	60.80	61.34	59.85	60.03	60.03	-1.33%	536,294
Jun 17, 2025	61.58	61.79	60.75	60.84	60.84	-2.09%	422,241
Jun 16, 2025	60.97	62.50	60.42	62.14	62.14	2.54%	304,012
Jun 13, 2025	60.63	61.24	60.21	60.60	60.60	-1.13%	229,799
Jun 12, 2025	61.96	62.49	61.10	61.29	61.29	-1.05%	246,949
Jun 11, 2025	63.32	63.37	61.71	61.94	61.94	-2.18%	219,242
Jun 10, 2025	62.95	63.54	62.62	63.32	63.32	1.00%	198,179
Jun 9, 2025	63.90	63.96	62.48	62.69	62.69	-1.77%	235,342
Jun 6, 2025	63.93	64.39	63.40	63.82	63.82	0.58%	173,914
Jun 5, 2025	63.25	63.58	62.79	63.45	63.45	0.19%	191,592
Jun 4, 2025	64.28	64.39	63.31	63.33	63.33	-0.98%	174,972
Jun 3, 2025	62.14	64.03	61.78	63.96	63.96	2.78%	196,903
Jun 2, 2025	61.94	62.41	61.39	62.23	62.23	-	263,969
May 30, 2025	61.47	62.45	61.17	62.23	62.23	1.14%	433,882
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