Blackbaud, Inc. - BLKB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	62.77	63.28	63.28	63.62	62.74	330,341
August 14, 2025	62.73	62.54	62.54	63.17	61.75	311,000
August 13, 2025	61.61	63.18	63.18	63.37	61.57	311,300
August 12, 2025	61.52	61.38	61.38	61.79	59.86	423,801
August 11, 2025	63.92	61.35	61.35	64.31	61.02	258,600
August 08, 2025	64.06	64.09	64.09	65.03	63.65	463,700
August 07, 2025	65.68	63.87	63.87	66	63.04	411,424
August 06, 2025	63.27	65.22	65.22	65.5	63.23	610,700
August 05, 2025	65.09	63.12	63.12	65.09	62.78	537,044
August 04, 2025	65.47	64.78	64.78	65.9	63.76	432,600
August 01, 2025	67.35	65.28	65.28	67.46	65.21	465,430
July 31, 2025	70.55	67.42	67.42	70.94	67.33	837,600
July 30, 2025	71	71.61	71.61	74.88	70.22	722,000
July 29, 2025	64.53	64.5	64.5	64.82	63.72	312,315
July 28, 2025	65.34	64.06	64.06	65.57	63.95	312,600
July 25, 2025	65.4	65.4	65.4	65.69	65.06	168,022
July 24, 2025	65.53	65.25	65.25	65.89	64.85	188,500
July 23, 2025	65.04	65.83	65.83	66.01	64.04	157,421
July 22, 2025	64.53	65.03	65.03	65.26	64.35	205,600
July 21, 2025	64	64.18	64.18	64.68	63.98	220,121
July 18, 2025	64.49	64.08	64.08	64.94	63.7	188,412
July 17, 2025	63.55	63.96	63.96	64.5	63.32	230,800
July 16, 2025	62.75	63.54	63.54	64.22	62.75	218,147
July 15, 2025	63.77	62.57	62.57	64.3	62.21	289,225
July 14, 2025	63.41	63.8	63.8	64.49	63.36	276,441
July 11, 2025	65.36	63.63	63.63	65.36	63.45	175,500
July 10, 2025	65.81	65.83	65.83	66.15	65.11	202,976
July 09, 2025	66	66.16	66.16	66.25	64.93	151,900
July 08, 2025	65.25	66	66	66.98	62.71	244,023
July 07, 2025	65.32	65.26	65.26	65.73	64.63	188,200
July 03, 2025	64.96	65.75	65.75	65.75	64.96	155,800
July 02, 2025	65.47	64.94	64.94	65.92	64.72	261,500
July 01, 2025	63.86	65.72	65.72	66.71	63.4	332,328
June 30, 2025	64.38	64.21	64.21	64.65	63.47	199,300
June 27, 2025	64.3	64.07	64.07	64.42	63.26	503,416
June 26, 2025	64.39	64.25	64.25	64.93	63.65	166,105
June 25, 2025	64.45	64.02	64.02	65.32	63.89	284,500
June 24, 2025	64.75	64.42	64.42	66.66	63.63	441,500
June 23, 2025	61.59	64.55	64.55	64.83	61.59	474,732
June 20, 2025	60.19	61.5	61.5	61.62	59.94	710,144
June 18, 2025	60.8	60.03	60.03	61.34	59.85	536,300
June 17, 2025	61.58	60.84	60.84	61.79	60.75	400,703
June 16, 2025	60.97	62.14	62.14	62.5	60.42	304,012
June 13, 2025	60.63	60.6	60.6	61.24	60.21	229,800
June 12, 2025	61.96	61.29	61.29	62.49	61.1	246,949
June 11, 2025	63.32	61.94	61.94	63.37	61.71	219,242
June 10, 2025	62.95	63.32	63.32	63.54	62.62	198,200
June 09, 2025	63.9	62.69	62.69	63.96	62.48	235,342
June 06, 2025	63.93	63.82	63.82	64.39	63.4	173,914
June 05, 2025	63.25	63.45	63.45	63.58	62.79	191,600
June 04, 2025	64.28	63.33	63.33	64.39	63.31	175,000
June 03, 2025	62.14	63.96	63.96	64.03	61.78	196,903
June 02, 2025	61.94	62.23	62.23	62.41	61.39	264,000
May 30, 2025	61.47	62.23	62.23	62.45	61.17	433,900
May 29, 2025	61.46	61.53	61.53	61.61	60.75	170,700
May 28, 2025	62.14	61.42	61.42	62.44	61.42	279,200
May 27, 2025	61.78	62.21	62.21	62.26	61.4	227,200
May 23, 2025	60.85	61.12	61.12	61.35	60.65	137,842
May 22, 2025	62.18	61.68	61.68	62.4	61.49	152,500
May 21, 2025	63.12	62.12	62.12	63.43	62.07	224,936

Blackbaud, Inc. (BLKB) NASDAQ