Blackbaud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	28.56	29.22	27.70	27.72	-	-2.31%	69,370
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%	773,830
Jun 2, 2026	32.23	32.23	29.21	30.41	30.41	-7.12%	757,156
Jun 1, 2026	31.31	32.93	30.95	32.74	32.74	6.68%	931,478
May 29, 2026	30.62	31.36	30.29	30.69	30.69	0.95%	1,372,185
May 28, 2026	30.54	31.00	29.82	30.40	30.40	1.20%	637,062
May 27, 2026	29.68	30.61	29.40	30.04	30.04	1.18%	614,923
May 26, 2026	29.21	29.90	28.88	29.69	29.69	0.41%	576,752
May 22, 2026	29.70	30.74	29.42	29.57	29.57	-0.17%	570,579
May 21, 2026	30.53	30.68	29.33	29.62	29.62	-4.64%	582,949
May 20, 2026	30.76	31.47	29.71	31.06	31.06	-1.21%	595,266
May 19, 2026	32.76	33.08	31.06	31.44	31.44	-1.75%	700,122
May 18, 2026	30.80	32.48	30.60	32.00	32.00	3.73%	1,056,956
May 15, 2026	31.70	32.33	30.69	30.85	30.85	-1.15%	685,663
May 14, 2026	31.55	31.75	30.85	31.21	31.21	-0.41%	631,851
May 13, 2026	32.00	32.00	30.97	31.34	31.34	-3.51%	558,006
May 12, 2026	34.78	34.85	32.20	32.48	32.48	-5.47%	646,148
May 11, 2026	36.99	37.27	33.98	34.36	34.36	-8.37%	695,909
May 8, 2026	37.29	38.07	35.97	37.50	37.50	-0.82%	518,179
May 7, 2026	36.06	38.18	36.06	37.81	37.81	7.05%	800,025
May 6, 2026	36.32	36.38	34.50	35.32	35.32	-3.89%	748,499
May 5, 2026	37.48	37.74	36.47	36.75	36.75	-2.23%	564,004
May 4, 2026	37.54	39.19	37.04	37.59	37.59	0.13%	497,580
May 1, 2026	37.90	39.72	37.01	37.54	37.54	1.00%	577,595
Apr 30, 2026	39.57	39.59	36.31	37.17	37.17	-4.79%	882,976
Apr 29, 2026	38.00	40.15	36.79	39.04	39.04	4.08%	956,052
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