Blackbaud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	26.57	28.15	26.57	28.08	-	5.64%	78,105
Jun 25, 2026	27.18	28.16	26.54	26.58	26.58	-3.73%	612,760
Jun 24, 2026	26.82	28.38	26.44	27.61	27.61	2.37%	693,532
Jun 23, 2026	27.07	27.84	26.57	26.97	26.97	1.62%	647,691
Jun 22, 2026	26.38	26.92	25.58	26.54	26.54	-1.85%	1,266,141
Jun 18, 2026	26.57	27.39	26.14	27.04	27.04	1.01%	6,657,455
Jun 17, 2026	27.48	28.30	26.52	26.77	26.77	-4.43%	741,390
Jun 16, 2026	27.34	28.52	27.34	28.01	28.01	1.45%	507,100
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
May 22, 2026	29.70	30.74	29.42	29.57	29.57	-0.17%	584,075
May 21, 2026	30.53	30.68	29.33	29.62	29.62	-4.64%	595,913
May 20, 2026	30.76	31.47	29.71	31.06	31.06	-1.21%	598,424
May 19, 2026	32.76	33.08	31.06	31.44	31.44	-1.75%	715,700
May 18, 2026	30.80	32.48	30.60	32.00	32.00	3.73%	1,077,575
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