Blackbaud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	62.97	64.79	62.73	63.69	63.69	1.14%	311,666
Dec 4, 2025	61.69	63.30	61.58	62.97	62.97	2.07%	386,387
Dec 3, 2025	60.06	62.29	59.87	61.69	61.69	2.25%	439,955
Dec 2, 2025	59.16	60.87	58.75	60.33	60.33	5.12%	435,945
Dec 1, 2025	56.27	57.73	55.88	57.39	57.39	1.79%	341,700
Nov 28, 2025	56.94	57.39	56.10	56.38	56.38	-0.84%	217,309
Nov 26, 2025	56.17	57.08	55.84	56.86	56.86	0.80%	275,934
Nov 25, 2025	54.97	56.62	54.84	56.41	56.41	2.79%	356,453
Nov 24, 2025	56.28	56.53	54.56	54.88	54.88	-2.85%	450,852
Nov 21, 2025	56.77	57.52	55.83	56.49	56.49	0.59%	420,391
Nov 20, 2025	57.97	58.00	56.09	56.16	56.16	-1.97%	291,536
Nov 19, 2025	57.50	57.64	56.77	57.29	57.29	-0.92%	287,131
Nov 18, 2025	57.71	58.49	56.69	57.82	57.82	0.07%	398,630
Nov 17, 2025	60.94	61.38	57.75	57.78	57.78	-5.71%	289,654
Nov 14, 2025	60.22	61.45	59.49	61.28	61.28	1.66%	324,267
Nov 13, 2025	59.54	61.41	59.05	60.28	60.28	1.14%	374,889
Nov 12, 2025	58.68	60.17	58.06	59.60	59.60	1.40%	582,850
Nov 11, 2025	58.75	59.59	58.02	58.78	58.78	0.05%	311,440
Nov 10, 2025	57.72	59.14	57.43	58.75	58.75	2.42%	274,489
Nov 7, 2025	56.95	57.57	56.22	57.36	57.36	0.63%	396,406
Nov 6, 2025	59.71	59.71	56.84	57.00	57.00	-4.33%	880,943
Nov 5, 2025	62.18	63.35	58.75	59.58	59.58	-4.00%	510,345
Nov 4, 2025	63.81	63.81	61.90	62.06	62.06	-2.85%	296,974
Nov 3, 2025	64.25	64.28	62.67	63.88	63.88	-0.25%	404,870
Oct 31, 2025	65.29	65.53	62.70	64.04	64.04	-2.85%	399,865
Oct 30, 2025	67.51	68.50	65.82	65.92	65.92	-2.99%	447,415
Oct 29, 2025	67.34	70.71	66.25	67.95	67.95	5.92%	573,035
Oct 28, 2025	64.50	64.69	63.78	64.15	64.15	-0.48%	278,146
Oct 27, 2025	65.25	65.46	64.28	64.46	64.46	-1.10%	156,784
Oct 24, 2025	64.98	65.62	64.33	65.18	65.18	0.73%	167,493
Oct 23, 2025	64.31	64.71	63.79	64.71	64.71	0.36%	139,072
Oct 22, 2025	65.19	66.11	64.39	64.48	64.48	-1.16%	235,552
Oct 21, 2025	64.27	65.62	64.12	65.24	65.24	1.37%	134,224
Oct 20, 2025	63.24	64.54	63.17	64.36	64.36	2.09%	178,350
Oct 17, 2025	62.44	63.65	62.19	63.04	63.04	0.96%	194,700
Oct 16, 2025	63.23	64.00	62.04	62.44	62.44	-1.58%	211,012
Oct 15, 2025	63.99	65.03	62.95	63.44	63.44	-0.58%	221,329
Oct 14, 2025	63.13	64.10	62.67	63.81	63.81	0.30%	259,896
Oct 13, 2025	63.50	64.53	62.60	63.62	63.62	0.36%	239,517
Oct 10, 2025	62.95	64.15	62.32	63.39	63.39	1.18%	264,883
Oct 9, 2025	62.89	62.89	61.94	62.65	62.65	-0.63%	396,361
Oct 8, 2025	62.50	63.11	61.31	63.05	63.05	0.48%	198,017
Oct 7, 2025	63.42	64.47	62.50	62.75	62.75	-0.76%	214,918
Oct 6, 2025	63.34	63.34	61.99	63.23	63.23	0.30%	221,753
Oct 3, 2025	63.18	63.70	62.87	63.04	63.04	-0.11%	202,489
Oct 2, 2025	64.36	64.76	62.98	63.11	63.11	-2.25%	187,404
Oct 1, 2025	64.04	64.90	63.69	64.56	64.56	0.39%	349,601
Sep 30, 2025	63.19	64.43	63.03	64.31	64.31	1.77%	336,772
Sep 29, 2025	64.37	64.44	62.37	63.19	63.19	-1.53%	368,614
Sep 26, 2025	63.48	64.17	63.37	64.17	64.17	1.02%	425,855