Blackbaud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	45.57	46.19	45.04	45.89	45.89	0.86%	673,190
Aug 4, 2026	42.63	45.65	42.63	45.50	45.50	2.55%	565,009
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
Jul 24, 2026	31.75	33.25	31.28	32.71	32.71	4.67%	630,626
Jul 23, 2026	30.97	32.17	30.87	31.25	31.25	1.07%	678,286
Jul 22, 2026	31.58	31.70	30.19	30.92	30.92	-1.93%	664,815
Jul 21, 2026	31.47	32.77	31.09	31.53	31.53	-3.52%	525,140
Jul 20, 2026	32.07	32.90	31.20	32.68	32.68	0.86%	567,062
Jul 17, 2026	32.66	33.77	31.76	32.40	32.40	-1.91%	836,516
Jul 16, 2026	32.22	33.97	31.61	33.03	33.03	4.69%	738,485
Jul 15, 2026	30.33	32.04	30.33	31.55	31.55	5.52%	532,662
Jul 14, 2026	30.04	30.22	29.45	29.90	29.90	-3.64%	499,165
Jul 13, 2026	30.31	31.49	30.20	31.03	31.03	4.87%	454,707
Jul 10, 2026	29.29	30.11	28.80	29.59	29.59	1.20%	482,090
Jul 9, 2026	27.51	29.27	27.10	29.24	29.24	2.13%	638,090
Jul 8, 2026	29.82	30.23	28.56	28.63	28.63	-5.01%	610,916
Jul 7, 2026	30.15	30.92	30.02	30.14	30.14	2.97%	520,814
Jul 6, 2026	29.50	29.82	28.78	29.27	29.27	-2.73%	534,134
Jul 2, 2026	30.13	31.30	30.02	30.09	30.09	-0.03%	706,250
Jul 1, 2026	30.05	31.27	30.05	30.10	30.10	1.62%	700,869
Jun 30, 2026	28.97	29.82	28.70	29.62	29.62	0.85%	788,354
Jun 29, 2026	29.76	29.93	28.67	29.37	29.37	0.48%	790,934
Jun 26, 2026	26.57	29.45	26.57	29.23	29.23	9.97%	1,492,044
Jun 25, 2026	27.18	28.16	26.54	26.58	26.58	-3.73%	615,300
Jun 24, 2026	26.82	28.38	26.44	27.61	27.61	2.37%	696,852
Jun 23, 2026	27.07	27.84	26.57	26.97	26.97	1.62%	656,317
Jun 22, 2026	26.38	26.92	25.58	26.54	26.54	-1.85%	1,277,303
Jun 18, 2026	26.57	27.39	26.14	27.04	27.04	1.01%	6,877,943
Jun 17, 2026	27.48	28.30	26.52	26.77	26.77	-4.43%	768,207
Jun 16, 2026	27.34	28.52	27.34	28.01	28.01	1.45%	514,764
Jun 15, 2026	28.01	28.50	27.18	27.61	27.61	-1.04%	512,166
Jun 12, 2026	27.22	28.08	26.59	27.90	27.90	1.97%	596,719
Jun 11, 2026	27.81	27.95	26.84	27.36	27.36	-3.46%	673,942
Jun 10, 2026	27.44	28.82	27.19	28.34	28.34	1.72%	606,256
Jun 9, 2026	27.24	27.98	26.66	27.86	27.86	0.72%	869,210
Jun 8, 2026	28.40	28.40	27.25	27.66	27.66	-2.30%	747,427
Jun 5, 2026	28.56	29.22	27.54	28.31	28.31	-0.21%	566,561
Jun 4, 2026	29.33	29.66	28.33	28.37	28.37	0.92%	755,741
Jun 3, 2026	29.84	29.84	27.60	28.11	28.11	-7.56%	773,847
Jun 2, 2026	32.23	32.23	29.21	30.41	30.41	-7.12%	769,940
Jun 1, 2026	31.31	32.93	30.95	32.74	32.74	6.68%	931,648
May 29, 2026	30.62	31.36	30.29	30.69	30.69	0.95%	1,408,890
May 28, 2026	30.54	31.00	29.82	30.40	30.40	1.20%	640,894
May 27, 2026	29.68	30.61	29.40	30.04	30.04	1.18%	638,169
May 26, 2026	29.21	29.90	28.88	29.69	29.69	0.41%	587,070