Blackbaud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	38.83	40.04	37.98	39.25	39.25	1.63%	567,106
Apr 21, 2026	39.20	40.00	38.40	38.62	38.62	-1.18%	447,598
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%	388,085
Apr 16, 2026	38.63	39.05	37.87	38.51	38.51	1.45%	442,829
Apr 15, 2026	36.36	38.66	36.00	37.96	37.96	5.80%	629,879
Apr 14, 2026	36.46	37.08	35.56	35.88	35.88	-0.77%	466,367
Apr 13, 2026	34.30	36.22	33.95	36.16	36.16	5.52%	787,682
Apr 10, 2026	35.98	36.16	34.07	34.27	34.27	-5.23%	582,581
Apr 9, 2026	36.80	36.88	35.60	36.16	36.16	-3.03%	598,618
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%	455,765
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%	608,995
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