Blackbaud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	41.59	43.59	41.18	43.31	43.31	3.71%	582,102
Oct 2, 2026	42.94	42.94	41.56	41.76	41.76	-1.86%	285,550
Oct 1, 2026	42.38	43.31	41.87	42.55	42.55	2.23%	340,554
Sep 30, 2026	41.40	42.20	41.06	41.62	41.62	0.46%	328,577
Sep 29, 2026	42.28	42.33	40.82	41.43	41.43	-2.20%	375,164
Sep 28, 2026	43.06	43.06	41.50	42.36	42.36	-1.92%	321,394
Sep 25, 2026	43.17	43.88	43.03	43.19	43.19	-0.18%	277,793
Sep 24, 2026	43.00	43.56	42.41	43.27	43.27	0.89%	380,875
Sep 23, 2026	42.28	42.99	42.05	42.89	42.89	1.80%	436,618
Sep 22, 2026	43.91	44.00	41.76	42.13	42.13	-2.11%	537,713
Sep 21, 2026	43.00	43.55	42.76	43.04	43.04	0.44%	401,932
Sep 18, 2026	42.98	43.44	42.57	42.85	42.85	-1.13%	1,648,081
Sep 17, 2026	44.44	44.71	43.28	43.34	43.34	-3.30%	325,738
Sep 16, 2026	44.40	45.47	44.11	44.82	44.82	-0.58%	356,170
Sep 15, 2026	46.23	46.69	44.86	45.08	45.08	-1.29%	486,777
Sep 14, 2026	46.73	47.43	45.10	45.67	45.67	0.42%	409,402
Sep 11, 2026	44.26	45.61	44.00	45.48	45.48	2.85%	286,698
Sep 10, 2026	44.14	44.81	43.57	44.22	44.22	0.34%	320,428
Sep 9, 2026	44.89	45.72	43.83	44.07	44.07	-2.63%	401,403
Sep 8, 2026	46.45	46.45	45.03	45.26	45.26	-3.91%	308,536
Sep 4, 2026	48.22	48.46	46.26	47.10	47.10	-2.81%	276,885
Sep 3, 2026	48.63	49.47	47.55	48.46	48.46	2.09%	307,718
Sep 2, 2026	47.61	49.20	46.92	47.47	47.47	-0.65%	390,625
Sep 1, 2026	47.86	48.25	47.22	47.78	47.78	-0.58%	370,475
Aug 31, 2026	48.02	48.64	47.65	48.06	48.06	-1.15%	348,719
Aug 28, 2026	48.10	49.54	48.10	48.62	48.62	0.10%	294,072
Aug 27, 2026	47.79	49.24	47.43	48.57	48.57	3.14%	376,813
Aug 26, 2026	46.70	47.58	46.35	47.09	47.09	-0.70%	323,294
Aug 25, 2026	47.19	48.04	46.10	47.42	47.42	-1.35%	315,205
Aug 24, 2026	47.72	48.67	47.49	48.07	48.07	1.16%	394,147
Aug 21, 2026	46.45	48.25	45.86	47.52	47.52	2.30%	340,468
Aug 20, 2026	46.07	47.27	46.00	46.45	46.45	0.63%	538,749
Aug 19, 2026	44.54	46.77	44.54	46.16	46.16	4.06%	454,166
Aug 18, 2026	44.19	45.43	43.42	44.36	44.36	2.24%	391,980
Aug 17, 2026	44.57	45.02	43.14	43.39	43.39	-4.11%	547,983
Aug 14, 2026	46.75	46.75	45.16	45.25	45.25	-2.08%	401,862
Aug 13, 2026	44.42	46.44	43.97	46.21	46.21	3.45%	464,693
Aug 12, 2026	44.70	45.22	43.55	44.67	44.67	-1.72%	484,887
Aug 11, 2026	45.20	46.71	44.84	45.45	45.45	-1.11%	405,238
Aug 10, 2026	45.03	46.91	44.10	45.96	45.96	0.20%	721,235
Aug 7, 2026	46.31	47.77	45.48	45.87	45.87	-1.06%	486,544
Aug 6, 2026	45.69	46.61	44.60	46.36	46.36	1.02%	650,061
Aug 5, 2026	45.57	46.19	45.04	45.89	45.89	0.86%	673,194
Aug 4, 2026	42.63	45.65	42.63	45.50	45.50	2.55%	594,380
Aug 3, 2026	44.24	46.04	43.92	44.37	44.37	3.67%	785,488
Jul 31, 2026	39.27	43.13	38.74	42.80	42.80	6.79%	919,978
Jul 30, 2026	42.11	42.76	39.20	40.08	40.08	-4.98%	1,113,584
Jul 29, 2026	36.97	44.34	36.61	42.18	42.18	17.39%	1,783,666
Jul 28, 2026	35.00	36.53	34.87	35.93	35.93	3.99%	1,216,986
Jul 27, 2026	33.03	35.59	33.03	34.55	34.55	5.63%	786,674