Blackbaud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	32.00	32.00	30.97	31.34	31.34	-3.51%	545,663
May 12, 2026	34.78	34.85	32.20	32.48	32.48	-5.47%	631,457
May 11, 2026	36.99	37.27	33.98	34.36	34.36	-8.37%	592,662
May 8, 2026	37.29	38.07	35.97	37.50	37.50	-0.82%	512,342
May 7, 2026	36.06	38.18	36.06	37.81	37.81	7.05%	796,468
May 6, 2026	36.32	36.38	34.50	35.32	35.32	-3.89%	738,147
May 5, 2026	37.48	37.74	36.47	36.75	36.75	-2.23%	547,510
May 4, 2026	37.54	39.19	37.04	37.59	37.59	0.13%	490,488
May 1, 2026	37.90	39.72	37.01	37.54	37.54	1.00%	571,811
Apr 30, 2026	39.57	39.59	36.31	37.17	37.17	-4.79%	861,802
Apr 29, 2026	38.00	40.15	36.79	39.04	39.04	4.08%	956,051
Apr 28, 2026	36.96	38.47	36.96	37.51	37.51	0.86%	634,602
Apr 27, 2026	37.49	37.75	36.48	37.19	37.19	-0.80%	588,142
Apr 24, 2026	36.19	37.58	35.85	37.49	37.49	3.59%	527,055
Apr 23, 2026	39.31	39.31	35.35	36.19	36.19	-7.80%	580,117
Apr 22, 2026	38.83	40.04	37.98	39.25	39.25	1.63%	572,899
Apr 21, 2026	39.20	40.00	38.40	38.62	38.62	-1.18%	455,782
Apr 20, 2026	38.63	39.61	38.50	39.08	39.08	0.83%	494,287
Apr 17, 2026	39.48	39.59	38.48	38.76	38.76	0.65%	388,856
Apr 16, 2026	38.63	39.05	37.87	38.51	38.51	1.45%	443,460
Apr 15, 2026	36.36	38.66	36.00	37.96	37.96	5.80%	629,930
Apr 14, 2026	36.46	37.08	35.56	35.88	35.88	-0.77%	542,464
Apr 13, 2026	34.30	36.22	33.95	36.16	36.16	5.52%	787,698
Apr 10, 2026	35.98	36.16	34.07	34.27	34.27	-5.23%	582,591
Apr 9, 2026	36.80	36.88	35.60	36.16	36.16	-3.03%	598,619
Apr 8, 2026	39.71	40.60	37.02	37.29	37.29	-3.72%	548,795
Apr 7, 2026	38.72	39.87	38.10	38.73	38.73	-0.36%	455,819
Apr 6, 2026	37.83	38.94	37.26	38.87	38.87	2.21%	609,321
Apr 2, 2026	37.29	38.18	36.11	38.03	38.03	1.28%	609,045
Apr 1, 2026	38.85	39.00	37.33	37.55	37.55	-2.75%	498,492
Mar 31, 2026	38.33	39.12	37.75	38.61	38.61	1.93%	636,359
Mar 30, 2026	37.90	38.60	37.63	37.88	37.88	0.48%	615,560
Mar 27, 2026	38.91	38.95	37.43	37.70	37.70	-4.17%	621,944
Mar 26, 2026	39.08	40.04	38.90	39.34	39.34	-0.04%	848,057
Mar 25, 2026	41.59	41.69	38.77	39.36	39.36	-3.61%	772,691
Mar 24, 2026	42.96	42.97	40.17	40.83	40.83	-6.18%	687,229
Mar 23, 2026	45.00	45.30	42.81	43.52	43.52	-1.40%	551,212
Mar 20, 2026	44.10	44.40	43.27	44.14	44.14	-0.34%	913,529
Mar 19, 2026	44.06	45.42	43.79	44.29	44.29	0.48%	503,821
Mar 18, 2026	43.64	44.60	43.34	44.08	44.08	0.32%	479,561
Mar 17, 2026	43.50	44.96	43.50	43.94	43.94	1.01%	405,665
Mar 16, 2026	44.35	44.55	43.16	43.50	43.50	-1.20%	410,620
Mar 13, 2026	44.79	45.73	43.30	44.03	44.03	-1.41%	323,304
Mar 12, 2026	44.70	46.04	44.47	44.66	44.66	-0.78%	445,406
Mar 11, 2026	45.39	46.26	44.73	45.01	45.01	-0.77%	645,961
Mar 10, 2026	46.95	46.95	44.54	45.36	45.36	-3.82%	443,575
Mar 9, 2026	47.70	47.96	46.22	47.16	47.16	-2.08%	477,012
Mar 6, 2026	49.19	49.32	47.57	48.16	48.16	-2.31%	515,495
Mar 5, 2026	49.17	50.57	49.05	49.30	49.30	-0.93%	464,328
Mar 4, 2026	50.20	50.59	49.09	49.77	49.77	-1.16%	357,564