Blackbaud, Inc. (BLKB)
NASDAQ: BLKB · Real-Time Price · USD
63.05
+0.30 (0.48%)
At close: Oct 8, 2025, 4:00 PM EDT
63.05
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
Blackbaud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 62.50 | 62.71 | 61.31 | 62.78 | - | 0.05% | 124,638 |
| Oct 7, 2025 | 63.42 | 64.47 | 62.50 | 62.75 | 62.75 | -0.76% | 214,918 |
| Oct 6, 2025 | 63.34 | 63.34 | 61.99 | 63.23 | 63.23 | 0.30% | 221,753 |
| Oct 3, 2025 | 63.18 | 63.70 | 62.87 | 63.04 | 63.04 | -0.11% | 202,489 |
| Oct 2, 2025 | 64.36 | 64.76 | 62.98 | 63.11 | 63.11 | -2.25% | 187,404 |
| Oct 1, 2025 | 64.04 | 64.90 | 63.69 | 64.56 | 64.56 | 0.39% | 349,601 |
| Sep 30, 2025 | 63.19 | 64.43 | 63.03 | 64.31 | 64.31 | 1.77% | 336,772 |
| Sep 29, 2025 | 64.37 | 64.44 | 62.37 | 63.19 | 63.19 | -1.53% | 368,614 |
| Sep 26, 2025 | 63.48 | 64.17 | 63.37 | 64.17 | 64.17 | 1.02% | 425,855 |
| Sep 25, 2025 | 64.80 | 65.14 | 63.44 | 63.52 | 63.52 | -2.13% | 255,944 |
| Sep 24, 2025 | 66.16 | 67.10 | 64.89 | 64.90 | 64.90 | -1.70% | 230,647 |
| Sep 23, 2025 | 66.80 | 67.24 | 65.75 | 66.02 | 66.02 | -1.05% | 428,043 |
| Sep 22, 2025 | 66.25 | 67.16 | 65.95 | 66.72 | 66.72 | 0.32% | 436,639 |
| Sep 19, 2025 | 68.01 | 69.05 | 65.96 | 66.51 | 66.51 | -2.64% | 1,073,145 |
| Sep 18, 2025 | 69.36 | 69.73 | 67.82 | 68.31 | 68.31 | -1.19% | 439,605 |
| Sep 17, 2025 | 68.47 | 70.03 | 68.47 | 69.13 | 69.13 | 1.33% | 579,271 |
| Sep 16, 2025 | 69.66 | 69.85 | 68.06 | 68.22 | 68.22 | -2.02% | 235,533 |
| Sep 15, 2025 | 69.88 | 70.13 | 69.45 | 69.63 | 69.63 | 0.04% | 303,791 |
| Sep 12, 2025 | 70.25 | 70.34 | 69.26 | 69.60 | 69.60 | -0.81% | 261,981 |
| Sep 11, 2025 | 68.93 | 70.19 | 68.44 | 70.17 | 70.17 | 2.32% | 423,533 |
| Sep 10, 2025 | 68.36 | 68.76 | 66.50 | 68.58 | 68.58 | 0.03% | 330,184 |
| Sep 9, 2025 | 68.00 | 68.74 | 67.13 | 68.56 | 68.56 | 1.02% | 269,470 |
| Sep 8, 2025 | 66.79 | 67.98 | 66.03 | 67.87 | 67.87 | 1.91% | 299,821 |
| Sep 5, 2025 | 66.46 | 67.71 | 65.74 | 66.60 | 66.60 | 0.38% | 260,626 |
| Sep 4, 2025 | 66.24 | 66.46 | 65.64 | 66.35 | 66.35 | -0.32% | 236,423 |
| Sep 3, 2025 | 65.43 | 66.62 | 64.90 | 66.56 | 66.56 | 1.17% | 252,797 |
| Sep 2, 2025 | 65.94 | 67.79 | 65.71 | 65.79 | 65.79 | -1.38% | 206,368 |
| Aug 29, 2025 | 66.35 | 67.47 | 66.19 | 66.71 | 66.71 | 0.83% | 208,446 |
| Aug 28, 2025 | 66.56 | 67.00 | 65.72 | 66.16 | 66.16 | -0.59% | 197,351 |
| Aug 27, 2025 | 65.35 | 66.75 | 65.31 | 66.55 | 66.55 | 2.13% | 271,130 |
| Aug 26, 2025 | 65.06 | 66.00 | 64.89 | 65.16 | 65.16 | -0.09% | 355,439 |
| Aug 25, 2025 | 66.36 | 66.38 | 65.07 | 65.22 | 65.22 | -1.87% | 163,295 |
| Aug 22, 2025 | 65.47 | 66.92 | 64.98 | 66.46 | 66.46 | 2.07% | 288,766 |
| Aug 21, 2025 | 64.30 | 65.26 | 64.14 | 65.11 | 65.11 | 0.85% | 180,042 |
| Aug 20, 2025 | 64.23 | 64.78 | 63.77 | 64.56 | 64.56 | 0.14% | 236,809 |
| Aug 19, 2025 | 64.60 | 65.42 | 63.79 | 64.47 | 64.47 | 0.25% | 244,953 |
| Aug 18, 2025 | 63.35 | 64.35 | 62.53 | 64.31 | 64.31 | 1.63% | 469,070 |
| Aug 15, 2025 | 62.77 | 63.62 | 62.74 | 63.28 | 63.28 | 1.18% | 330,341 |
| Aug 14, 2025 | 62.73 | 63.17 | 61.75 | 62.54 | 62.54 | -1.01% | 310,981 |
| Aug 13, 2025 | 61.61 | 63.37 | 61.57 | 63.18 | 63.18 | 2.93% | 311,296 |
| Aug 12, 2025 | 61.52 | 61.79 | 59.86 | 61.38 | 61.38 | 0.05% | 423,801 |
| Aug 11, 2025 | 63.92 | 64.31 | 61.02 | 61.35 | 61.35 | -4.28% | 258,598 |
| Aug 8, 2025 | 64.06 | 65.03 | 63.65 | 64.09 | 64.09 | 0.34% | 463,670 |
| Aug 7, 2025 | 65.68 | 66.00 | 63.04 | 63.87 | 63.87 | -2.07% | 411,424 |
| Aug 6, 2025 | 63.27 | 65.50 | 63.23 | 65.22 | 65.22 | 3.33% | 610,677 |
| Aug 5, 2025 | 65.09 | 65.09 | 62.78 | 63.12 | 63.12 | -2.56% | 537,044 |
| Aug 4, 2025 | 65.47 | 65.90 | 63.76 | 64.78 | 64.78 | -0.77% | 432,553 |
| Aug 1, 2025 | 67.35 | 67.46 | 65.21 | 65.28 | 65.28 | -3.17% | 465,430 |
| Jul 31, 2025 | 70.55 | 70.94 | 67.33 | 67.42 | 67.42 | -5.85% | 837,578 |
| Jul 30, 2025 | 71.00 | 74.88 | 70.22 | 71.61 | 71.61 | 11.02% | 721,984 |