Blackbaud, Inc. BLKB
NASDAQ · United States · Technology Services
$41.62+0.19 (+0.46%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $41.62 | +0.46% | $41.40 | $42.20 | $41.06 | 330.40K |
| 2026-09-29 | $41.43 | -2.20% | $42.28 | $42.33 | $40.82 | 380.50K |
| 2026-09-28 | $42.36 | -1.92% | $43.06 | $43.06 | $41.50 | 321.40K |
| 2026-09-25 | $43.19 | -0.18% | $43.17 | $43.88 | $43.03 | 277.80K |
| 2026-09-24 | $43.27 | +0.89% | $43.00 | $43.56 | $42.41 | 380.90K |
| 2026-09-23 | $42.89 | +1.80% | $42.28 | $42.99 | $42.05 | 436.60K |
| 2026-09-22 | $42.13 | -2.11% | $43.91 | $44.00 | $41.76 | 537.80K |
| 2026-09-21 | $43.04 | +0.44% | $43.00 | $43.55 | $42.76 | 421.80K |
| 2026-09-18 | $42.85 | -1.13% | $42.98 | $43.44 | $42.57 | 1.67M |
| 2026-09-17 | $43.34 | -3.30% | $44.44 | $44.71 | $43.28 | 334.80K |
| 2026-09-16 | $44.82 | -0.58% | $44.40 | $45.47 | $44.11 | 366.70K |
| 2026-09-15 | $45.08 | -1.29% | $46.23 | $46.69 | $44.86 | 489.50K |
| 2026-09-14 | $45.67 | +0.42% | $46.73 | $47.43 | $45.10 | 427.40K |
| 2026-09-11 | $45.48 | +2.85% | $44.26 | $45.61 | $44.00 | 294.00K |
| 2026-09-10 | $44.22 | +0.34% | $44.14 | $44.81 | $43.57 | 326.10K |
| 2026-09-09 | $44.07 | -2.63% | $44.89 | $45.72 | $43.83 | 401.40K |
| 2026-09-08 | $45.26 | -3.91% | $46.45 | $46.45 | $45.03 | 308.80K |
| 2026-09-04 | $47.10 | -2.81% | $48.22 | $48.46 | $46.26 | 276.90K |
| 2026-09-03 | $48.46 | +2.09% | $48.63 | $49.47 | $47.55 | 307.70K |
| 2026-09-02 | $47.47 | -0.65% | $47.61 | $49.20 | $46.92 | 391.40K |
| 2026-09-01 | $47.78 | -0.58% | $47.86 | $48.25 | $47.22 | 371.10K |
| 2026-08-31 | $48.06 | -1.15% | $48.02 | $48.64 | $47.65 | 349.10K |
| 2026-08-28 | $48.62 | +0.10% | $48.10 | $49.54 | $48.10 | 294.10K |
| 2026-08-27 | $48.57 | +3.14% | $47.79 | $49.24 | $47.43 | 376.80K |
| 2026-08-26 | $47.09 | -0.70% | $46.70 | $47.58 | $46.35 | 323.30K |
| 2026-08-25 | $47.42 | -1.35% | $47.19 | $48.04 | $46.10 | 315.10K |
| 2026-08-24 | $48.07 | +1.16% | $47.72 | $48.67 | $47.49 | 394.10K |
| 2026-08-21 | $47.52 | +2.30% | $46.45 | $48.25 | $45.86 | 340.50K |
| 2026-08-20 | $46.45 | +0.63% | $46.07 | $47.27 | $46.00 | 538.70K |
| 2026-08-19 | $46.16 | +4.06% | $44.54 | $46.77 | $44.54 | 454.20K |
| 2026-08-18 | $44.36 | +2.24% | $44.19 | $45.43 | $43.42 | 392.00K |
| 2026-08-17 | $43.39 | -4.11% | $44.57 | $45.02 | $43.14 | 547.90K |
| 2026-08-14 | $45.25 | -2.08% | $46.75 | $46.75 | $45.16 | 401.90K |
| 2026-08-13 | $46.21 | +3.45% | $44.42 | $46.44 | $43.97 | 464.70K |
| 2026-08-12 | $44.67 | -1.72% | $44.70 | $45.22 | $43.55 | 484.90K |
| 2026-08-11 | $45.45 | -1.11% | $45.20 | $46.71 | $44.84 | 405.20K |
| 2026-08-10 | $45.96 | +0.20% | $45.03 | $46.91 | $44.10 | 721.20K |
| 2026-08-07 | $45.87 | -1.06% | $46.31 | $47.77 | $45.48 | 486.50K |
| 2026-08-06 | $46.36 | +1.02% | $45.69 | $46.61 | $44.60 | 650.10K |
| 2026-08-05 | $45.89 | +0.86% | $45.57 | $46.19 | $45.04 | 673.20K |
| 2026-08-04 | $45.50 | +2.55% | $42.63 | $45.65 | $42.63 | 594.40K |
| 2026-08-03 | $44.37 | +3.67% | $44.24 | $46.04 | $43.92 | 785.30K |
| 2026-07-31 | $42.80 | +6.79% | $39.27 | $43.13 | $38.74 | 920.00K |
| 2026-07-30 | $40.08 | -4.98% | $42.11 | $42.76 | $39.20 | 1.11M |
| 2026-07-29 | $42.18 | +17.39% | $36.97 | $44.34 | $36.61 | 1.78M |
| 2026-07-28 | $35.93 | +3.99% | $35.00 | $36.53 | $34.87 | 1.22M |
| 2026-07-27 | $34.55 | +5.63% | $33.03 | $35.59 | $33.03 | 786.70K |
| 2026-07-24 | $32.71 | +4.67% | $31.75 | $33.25 | $31.28 | 630.60K |
| 2026-07-23 | $31.25 | +1.07% | $30.97 | $32.17 | $30.87 | 678.30K |
| 2026-07-22 | $30.92 | -1.93% | $31.58 | $31.70 | $30.19 | 664.80K |
| 2026-07-21 | $31.53 | -3.52% | $31.47 | $32.77 | $31.09 | 525.10K |
| 2026-07-20 | $32.68 | +0.86% | $32.07 | $32.90 | $31.20 | 567.10K |
| 2026-07-17 | $32.40 | -1.91% | $32.66 | $33.77 | $31.76 | 836.50K |
| 2026-07-16 | $33.03 | +4.69% | $32.22 | $33.97 | $31.61 | 738.50K |
| 2026-07-15 | $31.55 | +5.52% | $30.33 | $32.04 | $30.33 | 532.70K |
| 2026-07-14 | $29.90 | -3.64% | $30.04 | $30.22 | $29.45 | 499.20K |
| 2026-07-13 | $31.03 | +4.87% | $30.31 | $31.49 | $30.20 | 454.70K |
| 2026-07-10 | $29.59 | +1.20% | $29.29 | $30.11 | $28.80 | 482.10K |
| 2026-07-09 | $29.24 | +2.13% | $27.51 | $29.27 | $27.10 | 638.10K |
| 2026-07-08 | $28.63 | -5.01% | $29.82 | $30.23 | $28.56 | 610.90K |
| 2026-07-07 | $30.14 | +2.97% | $30.15 | $30.92 | $30.02 | 520.80K |
| 2026-07-06 | $29.27 | -2.73% | $29.50 | $29.82 | $28.78 | 534.10K |
| 2026-07-02 | $30.09 | -0.03% | $30.13 | $31.30 | $30.02 | 706.30K |
| 2026-07-01 | $30.10 | +1.62% | $30.05 | $31.27 | $30.05 | 700.80K |
| 2026-06-30 | $29.62 | +0.85% | $28.97 | $29.82 | $28.70 | 788.40K |
| 2026-06-29 | $29.37 | +0.48% | $29.76 | $29.93 | $28.67 | 790.90K |
| 2026-06-26 | $29.23 | +9.97% | $26.57 | $29.45 | $26.57 | 1.49M |
| 2026-06-25 | $26.58 | -3.73% | $27.18 | $28.16 | $26.54 | 615.20K |
| 2026-06-24 | $27.61 | +2.37% | $26.82 | $28.38 | $26.44 | 696.90K |
| 2026-06-23 | $26.97 | +1.62% | $27.07 | $27.84 | $26.57 | 656.30K |
| 2026-06-22 | $26.54 | -1.85% | $26.38 | $26.92 | $25.58 | 1.28M |
| 2026-06-18 | $27.04 | +1.01% | $26.57 | $27.39 | $26.14 | 6.88M |
| 2026-06-17 | $26.77 | -4.43% | $27.48 | $28.30 | $26.52 | 768.10K |
| 2026-06-16 | $28.01 | +1.45% | $27.34 | $28.52 | $27.34 | 514.80K |
| 2026-06-15 | $27.61 | -1.04% | $28.01 | $28.50 | $27.18 | 512.20K |
| 2026-06-12 | $27.90 | +1.97% | $27.22 | $28.08 | $26.59 | 596.70K |
| 2026-06-11 | $27.36 | -3.46% | $27.81 | $27.95 | $26.84 | 673.90K |
| 2026-06-10 | $28.34 | +1.72% | $27.44 | $28.82 | $27.19 | 606.20K |
| 2026-06-09 | $27.86 | +0.72% | $27.24 | $27.98 | $26.66 | 869.20K |
| 2026-06-08 | $27.66 | -2.30% | $28.40 | $28.40 | $27.25 | 747.40K |
| 2026-06-05 | $28.31 | -0.21% | $28.56 | $29.22 | $27.54 | 566.60K |
| 2026-06-04 | $28.37 | +0.92% | $29.33 | $29.66 | $28.33 | 755.70K |
| 2026-06-03 | $28.11 | -7.56% | $29.84 | $29.84 | $27.60 | 773.80K |
| 2026-06-02 | $30.41 | -7.12% | $32.23 | $32.23 | $29.21 | 769.90K |
| 2026-06-01 | $32.74 | +6.68% | $31.31 | $32.93 | $30.95 | 931.50K |
| 2026-05-29 | $30.69 | +0.95% | $30.62 | $31.36 | $30.29 | 1.41M |
| 2026-05-28 | $30.40 | +1.20% | $30.54 | $31.00 | $29.82 | 640.80K |
| 2026-05-27 | $30.04 | +1.18% | $29.68 | $30.61 | $29.40 | 638.20K |
| 2026-05-26 | $29.69 | +0.41% | $29.21 | $29.90 | $28.88 | 587.10K |
| 2026-05-22 | $29.57 | -0.17% | $29.70 | $30.74 | $29.42 | 584.10K |