Blackbaud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	38.85	39.00	37.33	37.55	37.55	-2.75%	498,490
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
Mar 3, 2026	48.46	50.76	47.95	50.35	50.35	2.84%	524,172
Mar 2, 2026	47.78	49.71	47.78	48.96	48.96	0.87%	714,354
Feb 27, 2026	47.88	48.89	47.39	48.54	48.54	-0.59%	574,124
Feb 26, 2026	48.08	49.49	47.71	48.83	48.83	2.07%	634,816
Feb 25, 2026	47.21	48.01	46.48	47.84	47.84	1.33%	424,517
Feb 24, 2026	46.14	48.28	46.03	47.21	47.21	2.03%	571,579
Feb 23, 2026	48.66	48.68	45.95	46.27	46.27	-5.82%	545,291
Feb 20, 2026	49.08	50.18	48.50	49.13	49.13	-0.39%	894,514
Feb 19, 2026	49.20	49.75	48.00	49.32	49.32	-0.38%	510,375
Feb 18, 2026	47.36	50.32	46.68	49.51	49.51	4.58%	794,419
Feb 17, 2026	48.89	49.91	46.77	47.34	47.34	-3.55%	658,376
Feb 13, 2026	48.09	50.28	48.09	49.08	49.08	2.87%	512,411
Feb 12, 2026	49.81	50.37	47.33	47.71	47.71	-5.28%	611,580
Feb 11, 2026	47.19	50.43	46.34	50.37	50.37	5.64%	897,076
Feb 10, 2026	51.50	53.25	45.71	47.68	47.68	-1.18%	1,152,836
Feb 9, 2026	47.02	48.72	46.03	48.25	48.25	1.62%	808,837
Feb 6, 2026	46.91	48.00	45.81	47.48	47.48	2.57%	551,621
Feb 5, 2026	48.15	48.75	46.02	46.29	46.29	-3.26%	466,989
Feb 4, 2026	48.05	49.66	46.71	47.85	47.85	-1.44%	555,014
Feb 3, 2026	51.90	52.16	47.89	48.55	48.55	-7.28%	652,327
Feb 2, 2026	53.94	55.53	52.00	52.36	52.36	-2.50%	731,080
Jan 30, 2026	53.30	54.27	52.39	53.70	53.70	0.73%	350,011
Jan 29, 2026	54.63	54.63	52.21	53.31	53.31	-2.84%	359,185
Jan 28, 2026	54.68	55.74	54.68	54.87	54.87	0.26%	246,586
Jan 27, 2026	56.55	56.57	53.75	54.73	54.73	-3.68%	351,928
Jan 26, 2026	56.18	57.59	56.18	56.82	56.82	0.85%	235,687
Jan 23, 2026	55.73	56.87	55.60	56.34	56.34	0.61%	326,261
Jan 22, 2026	55.45	57.05	55.06	56.00	56.00	1.43%	527,125
Jan 21, 2026	54.20	55.42	53.66	55.21	55.21	2.47%	410,582