Blackbaud, Inc. (BLKB)
NASDAQ: BLKB · Real-Time Price · USD
76.69
-1.03 (-1.33%)
Nov 4, 2024, 4:00 PM EST - Market closed
Blackbaud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 77.42 | 79.27 | 76.30 | 76.69 | 76.69 | -1.33% | 224,035 |
| Nov 1, 2024 | 75.65 | 78.05 | 74.83 | 77.72 | 77.72 | 2.93% | 386,738 |
| Oct 31, 2024 | 73.11 | 76.30 | 73.11 | 75.51 | 75.51 | 1.64% | 282,769 |
| Oct 30, 2024 | 75.42 | 78.02 | 74.29 | 74.29 | 74.29 | -15.08% | 436,102 |
| Oct 29, 2024 | 86.09 | 87.51 | 85.34 | 87.48 | 87.48 | 1.47% | 218,996 |
| Oct 28, 2024 | 85.96 | 87.67 | 85.96 | 86.21 | 86.21 | 0.78% | 184,420 |
| Oct 25, 2024 | 86.28 | 87.08 | 85.51 | 85.54 | 85.54 | -0.45% | 114,160 |
| Oct 24, 2024 | 86.06 | 86.58 | 85.61 | 85.93 | 85.93 | -0.15% | 98,693 |
| Oct 23, 2024 | 86.90 | 87.31 | 86.00 | 86.06 | 86.06 | -1.30% | 131,985 |
| Oct 22, 2024 | 86.03 | 87.26 | 85.74 | 87.19 | 87.19 | 1.44% | 122,054 |
| Oct 21, 2024 | 85.68 | 86.20 | 85.46 | 85.95 | 85.95 | 0.07% | 112,507 |
| Oct 18, 2024 | 86.17 | 86.54 | 85.87 | 85.89 | 85.89 | -0.52% | 114,940 |
| Oct 17, 2024 | 86.80 | 87.00 | 85.92 | 86.34 | 86.34 | -0.30% | 116,853 |
| Oct 16, 2024 | 85.80 | 86.71 | 85.55 | 86.60 | 86.60 | 1.62% | 124,719 |
| Oct 15, 2024 | 84.18 | 85.62 | 83.39 | 85.22 | 85.22 | 1.57% | 120,337 |
| Oct 14, 2024 | 83.55 | 84.02 | 82.65 | 83.90 | 83.90 | 0.45% | 78,679 |
| Oct 11, 2024 | 82.32 | 83.55 | 82.32 | 83.52 | 83.52 | 1.27% | 85,316 |
| Oct 10, 2024 | 80.75 | 82.78 | 80.60 | 82.47 | 82.47 | 1.31% | 161,556 |
| Oct 9, 2024 | 81.10 | 81.93 | 81.06 | 81.40 | 81.40 | 0.37% | 99,441 |
| Oct 8, 2024 | 81.08 | 81.84 | 80.80 | 81.10 | 81.10 | 0.28% | 113,905 |
| Oct 7, 2024 | 81.93 | 82.62 | 80.71 | 80.87 | 80.87 | -1.87% | 160,285 |
| Oct 4, 2024 | 82.67 | 82.88 | 82.11 | 82.41 | 82.41 | 0.56% | 146,934 |
| Oct 3, 2024 | 82.96 | 83.26 | 81.91 | 81.95 | 81.95 | -1.73% | 152,225 |
| Oct 2, 2024 | 83.67 | 84.47 | 83.37 | 83.39 | 83.39 | -0.41% | 106,662 |
| Oct 1, 2024 | 84.51 | 84.81 | 82.98 | 83.73 | 83.73 | -1.12% | 164,361 |
| Sep 30, 2024 | 83.42 | 84.83 | 83.42 | 84.68 | 84.68 | 0.69% | 129,990 |
| Sep 27, 2024 | 84.55 | 85.00 | 83.48 | 84.10 | 84.10 | 0.13% | 147,559 |
| Sep 26, 2024 | 84.42 | 85.58 | 83.10 | 83.99 | 83.99 | 0.35% | 118,553 |
| Sep 25, 2024 | 84.20 | 84.54 | 83.08 | 83.70 | 83.70 | -0.44% | 143,189 |
| Sep 24, 2024 | 84.69 | 85.04 | 83.75 | 84.07 | 84.07 | -0.73% | 137,952 |
| Sep 23, 2024 | 85.05 | 85.38 | 84.33 | 84.69 | 84.69 | -0.06% | 138,746 |
| Sep 20, 2024 | 85.87 | 86.15 | 84.51 | 84.74 | 84.74 | -1.11% | 758,897 |
| Sep 19, 2024 | 85.58 | 85.94 | 84.44 | 85.69 | 85.69 | 1.89% | 136,807 |
| Sep 18, 2024 | 83.96 | 85.62 | 83.56 | 84.10 | 84.10 | -0.10% | 130,635 |
| Sep 17, 2024 | 84.97 | 85.32 | 83.77 | 84.18 | 84.18 | -0.32% | 124,863 |
| Sep 16, 2024 | 85.15 | 85.42 | 84.27 | 84.45 | 84.45 | -0.38% | 140,906 |
| Sep 13, 2024 | 82.25 | 84.80 | 82.00 | 84.77 | 84.77 | 3.32% | 139,693 |
| Sep 12, 2024 | 81.79 | 82.29 | 80.84 | 82.05 | 82.05 | 0.86% | 89,464 |
| Sep 11, 2024 | 81.29 | 81.64 | 80.41 | 81.35 | 81.35 | -0.39% | 137,498 |
| Sep 10, 2024 | 81.92 | 82.11 | 81.04 | 81.67 | 81.67 | 0.05% | 115,000 |
| Sep 9, 2024 | 81.22 | 82.05 | 81.11 | 81.63 | 81.63 | 0.20% | 131,484 |
| Sep 6, 2024 | 82.13 | 82.20 | 81.09 | 81.47 | 81.47 | -0.51% | 127,656 |
| Sep 5, 2024 | 82.27 | 82.91 | 80.70 | 81.89 | 81.89 | -0.33% | 130,836 |
| Sep 4, 2024 | 81.52 | 82.38 | 81.39 | 82.16 | 82.16 | 0.37% | 98,687 |
| Sep 3, 2024 | 83.12 | 83.24 | 81.66 | 81.86 | 81.86 | -2.08% | 216,077 |
| Aug 30, 2024 | 83.40 | 84.51 | 82.45 | 83.60 | 83.60 | 0.18% | 572,952 |
| Aug 29, 2024 | 82.43 | 83.47 | 82.17 | 83.45 | 83.45 | 1.87% | 151,143 |
| Aug 28, 2024 | 82.32 | 82.88 | 81.66 | 81.92 | 81.92 | -0.53% | 143,903 |
| Aug 27, 2024 | 81.85 | 83.20 | 81.79 | 82.36 | 82.36 | 0.28% | 135,168 |
| Aug 26, 2024 | 81.98 | 82.82 | 81.67 | 82.13 | 82.13 | 0.44% | 152,801 |
| Aug 23, 2024 | 80.00 | 81.94 | 79.96 | 81.77 | 81.77 | 2.88% | 278,966 |
| Aug 22, 2024 | 79.19 | 79.95 | 79.03 | 79.48 | 79.48 | 0.23% | 141,600 |
| Aug 21, 2024 | 77.98 | 79.44 | 77.50 | 79.30 | 79.30 | 2.40% | 155,935 |
| Aug 20, 2024 | 78.39 | 78.80 | 77.32 | 77.44 | 77.44 | -1.45% | 96,521 |
| Aug 19, 2024 | 77.86 | 78.91 | 77.72 | 78.58 | 78.58 | 0.61% | 95,730 |
| Aug 16, 2024 | 77.51 | 78.67 | 77.48 | 78.10 | 78.10 | 0.61% | 110,118 |
| Aug 15, 2024 | 77.38 | 78.00 | 76.94 | 77.63 | 77.63 | 1.84% | 105,319 |
| Aug 14, 2024 | 76.22 | 76.69 | 75.85 | 76.23 | 76.23 | 0.20% | 81,951 |
| Aug 13, 2024 | 75.98 | 76.37 | 75.41 | 76.08 | 76.08 | 0.79% | 128,366 |
| Aug 12, 2024 | 75.97 | 76.91 | 74.83 | 75.48 | 75.48 | -1.02% | 123,587 |
| Aug 9, 2024 | 76.22 | 76.52 | 74.74 | 76.26 | 76.26 | -0.17% | 116,151 |
| Aug 8, 2024 | 77.02 | 77.50 | 75.48 | 76.39 | 76.39 | -0.08% | 108,797 |
| Aug 7, 2024 | 75.66 | 78.17 | 75.30 | 76.45 | 76.45 | 1.35% | 692,201 |
| Aug 6, 2024 | 74.48 | 76.32 | 74.39 | 75.43 | 75.43 | 1.25% | 264,096 |
| Aug 5, 2024 | 76.00 | 76.00 | 73.25 | 74.50 | 74.50 | -2.38% | 553,340 |
| Aug 2, 2024 | 75.40 | 77.49 | 75.38 | 76.32 | 76.32 | -2.35% | 301,071 |
| Aug 1, 2024 | 79.73 | 80.00 | 77.39 | 78.16 | 78.16 | -1.54% | 230,898 |
| Jul 31, 2024 | 81.00 | 81.00 | 77.82 | 79.38 | 79.38 | -1.22% | 290,248 |
| Jul 30, 2024 | 80.23 | 80.65 | 79.78 | 80.36 | 80.36 | 0.44% | 277,272 |
| Jul 29, 2024 | 79.98 | 80.48 | 79.50 | 80.01 | 80.01 | 0.04% | 159,786 |
| Jul 26, 2024 | 79.52 | 80.30 | 79.39 | 79.98 | 79.98 | 1.45% | 199,359 |
| Jul 25, 2024 | 78.76 | 79.32 | 78.04 | 78.84 | 78.84 | 0.61% | 222,908 |
| Jul 24, 2024 | 79.00 | 79.56 | 78.18 | 78.36 | 78.36 | -1.10% | 153,648 |
| Jul 23, 2024 | 77.72 | 79.90 | 77.69 | 79.23 | 79.23 | 1.45% | 218,116 |
| Jul 22, 2024 | 77.78 | 78.71 | 77.61 | 78.10 | 78.10 | 0.97% | 244,592 |
| Jul 19, 2024 | 77.25 | 78.00 | 76.76 | 77.35 | 77.35 | 0.47% | 188,188 |
| Jul 18, 2024 | 76.91 | 77.92 | 76.41 | 76.99 | 76.99 | -0.62% | 138,973 |
| Jul 17, 2024 | 76.90 | 77.86 | 76.79 | 77.47 | 77.47 | -0.30% | 249,290 |
| Jul 16, 2024 | 78.20 | 78.20 | 77.03 | 77.70 | 77.70 | 0.40% | 252,166 |
| Jul 15, 2024 | 77.99 | 78.19 | 76.86 | 77.39 | 77.39 | - | 174,679 |
| Jul 12, 2024 | 77.61 | 78.12 | 77.25 | 77.39 | 77.39 | 0.45% | 131,626 |
| Jul 11, 2024 | 76.39 | 77.83 | 76.33 | 77.04 | 77.04 | 2.75% | 144,695 |
| Jul 10, 2024 | 74.63 | 75.46 | 74.24 | 74.98 | 74.98 | 0.64% | 102,783 |
| Jul 9, 2024 | 75.00 | 75.18 | 74.41 | 74.50 | 74.50 | -0.77% | 148,027 |
| Jul 8, 2024 | 75.85 | 75.85 | 75.04 | 75.08 | 75.08 | -0.42% | 110,895 |
| Jul 5, 2024 | 75.50 | 76.50 | 74.95 | 75.40 | 75.40 | -0.74% | 127,467 |
| Jul 3, 2024 | 75.78 | 76.38 | 75.78 | 75.96 | 75.96 | 0.48% | 46,638 |
| Jul 2, 2024 | 76.32 | 76.39 | 75.35 | 75.60 | 75.60 | -0.75% | 113,266 |
| Jul 1, 2024 | 76.15 | 76.51 | 74.96 | 76.17 | 76.17 | - | 164,630 |
| Jun 28, 2024 | 76.83 | 76.86 | 75.97 | 76.17 | 76.17 | -0.39% | 337,655 |
| Jun 27, 2024 | 75.32 | 76.96 | 74.76 | 76.47 | 76.47 | 2.06% | 263,299 |
| Jun 26, 2024 | 75.21 | 75.47 | 74.65 | 74.93 | 74.93 | -0.44% | 302,645 |
| Jun 25, 2024 | 75.50 | 75.58 | 75.12 | 75.26 | 75.26 | -0.23% | 333,602 |
| Jun 24, 2024 | 75.50 | 77.20 | 75.30 | 75.43 | 75.43 | -0.37% | 189,066 |
| Jun 21, 2024 | 75.84 | 76.02 | 75.25 | 75.71 | 75.71 | -0.01% | 862,587 |
| Jun 20, 2024 | 76.72 | 76.97 | 75.21 | 75.72 | 75.72 | -1.62% | 170,019 |
| Jun 18, 2024 | 76.53 | 77.43 | 75.37 | 76.97 | 76.97 | 0.34% | 210,967 |
| Jun 17, 2024 | 75.94 | 76.91 | 75.43 | 76.71 | 76.71 | 0.67% | 148,835 |
| Jun 14, 2024 | 75.82 | 76.25 | 74.71 | 76.20 | 76.20 | -0.51% | 257,616 |
| Jun 13, 2024 | 76.49 | 76.90 | 75.44 | 76.59 | 76.59 | -0.14% | 153,489 |