Blackbaud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	60.80	61.34	59.85	60.03	60.03	-1.33%	473,625
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
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