Blackbaud, Inc. (BLKB)
NASDAQ: BLKB · Real-Time Price · USD
62.11
-0.21 (-0.34%)
At close: Mar 28, 2025, 4:00 PM
60.64
-1.47 (-2.36%)
After-hours: Mar 28, 2025, 4:26 PM EDT
Blackbaud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 79.09 | 80.00 | 78.47 | 78.83 | 78.83 | 0.08% | 239,203 |
| Feb 4, 2025 | 76.48 | 78.95 | 76.48 | 78.77 | 78.77 | 2.99% | 165,179 |
| Feb 3, 2025 | 75.97 | 76.66 | 75.09 | 76.48 | 76.48 | -0.87% | 277,003 |
| Jan 31, 2025 | 76.77 | 77.86 | 76.77 | 77.15 | 77.15 | 0.40% | 251,587 |
| Jan 30, 2025 | 77.47 | 78.32 | 76.73 | 76.84 | 76.84 | 0.09% | 84,277 |
| 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 |