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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	56.95	57.36	57.36	57.57	56.22	396,406
November 06, 2025	59.71	57	57	59.71	56.84	880,943
November 05, 2025	62.18	59.58	59.58	63.35	58.75	510,345
November 04, 2025	63.81	62.06	62.06	63.81	61.9	297,000
November 03, 2025	64.25	63.88	63.88	64.28	62.67	404,900
October 31, 2025	65.29	64.04	64.04	65.53	62.7	399,900
October 30, 2025	67.51	65.92	65.92	68.5	65.82	447,415
October 29, 2025	67.34	67.95	67.95	70.71	66.25	573,035
October 28, 2025	64.5	64.15	64.15	64.69	63.78	278,146
October 27, 2025	65.25	64.46	64.46	65.46	64.28	156,800
October 24, 2025	64.98	65.18	65.18	65.62	64.33	167,500
October 23, 2025	64.31	64.71	64.71	64.71	63.79	139,100
October 22, 2025	65.19	64.48	64.48	66.11	64.39	235,600
October 21, 2025	64.27	65.24	65.24	65.62	64.12	134,224
October 20, 2025	63.24	64.36	64.36	64.54	63.17	169,891
October 17, 2025	62.44	63.04	63.04	63.65	62.19	194,700
October 16, 2025	63.23	62.44	62.44	64	62.04	211,012
October 15, 2025	63.99	63.44	63.44	65.03	62.95	221,329
October 14, 2025	63.13	63.81	63.81	64.1	62.67	259,900
October 13, 2025	63.5	63.62	63.62	64.53	62.6	239,517
October 10, 2025	62.95	63.39	63.39	64.15	62.32	264,900
October 09, 2025	62.89	62.65	62.65	62.89	61.94	396,400
October 08, 2025	62.5	63.05	63.05	63.11	61.31	198,017
October 07, 2025	63.42	62.75	62.75	64.47	62.5	214,918
October 06, 2025	63.34	63.23	63.23	63.34	61.99	221,800
October 03, 2025	63.18	63.04	63.04	63.7	62.87	202,500
October 02, 2025	64.36	63.11	63.11	64.76	62.98	187,404
October 01, 2025	64.04	64.56	64.56	64.9	63.69	349,601
September 30, 2025	63.19	64.31	64.31	64.43	63.03	336,800
September 29, 2025	64.37	63.19	63.19	64.44	62.37	368,614
September 26, 2025	63.48	64.17	64.17	64.17	63.37	425,900
September 25, 2025	64.8	63.52	63.52	65.14	63.44	255,944
September 24, 2025	66.16	64.9	64.9	67.1	64.89	230,647
September 23, 2025	66.8	66.02	66.02	67.24	65.75	428,043
September 22, 2025	66.25	66.72	66.72	67.03	66.02	397,284
September 19, 2025	68.01	66.51	66.51	69.05	65.96	1.07M
September 18, 2025	69.36	68.31	68.31	69.73	67.82	439,600
September 17, 2025	68.47	69.13	69.13	70.03	68.47	579,300
September 16, 2025	69.66	68.22	68.22	69.85	68.06	235,533
September 15, 2025	69.88	69.63	69.63	70.13	69.45	303,800
September 12, 2025	70.25	69.6	69.6	70.34	69.26	262,000
September 11, 2025	68.93	70.17	70.17	70.19	68.44	423,523
September 10, 2025	68.36	68.58	68.58	68.76	66.5	330,200
September 09, 2025	68	68.56	68.56	68.74	67.13	269,500
September 08, 2025	66.79	67.87	67.87	67.98	66.03	299,821
September 05, 2025	66.46	66.6	66.6	67.71	65.74	260,626
September 04, 2025	66.24	66.35	66.35	66.46	65.64	236,423
September 03, 2025	65.43	66.56	66.56	66.62	64.9	252,800
September 02, 2025	65.94	65.79	65.79	67.79	65.71	206,400
August 29, 2025	66.35	66.71	66.71	67.47	66.19	208,446
August 28, 2025	66.56	66.16	66.16	67	65.72	197,400
August 27, 2025	65.35	66.55	66.55	66.75	65.31	271,130
August 26, 2025	65.06	65.16	65.16	66	64.89	355,439
August 25, 2025	66.36	65.22	65.22	66.38	65.07	163,300
August 22, 2025	65.47	66.46	66.46	66.92	64.98	288,800
August 21, 2025	64.3	65.11	65.11	65.26	64.14	180,042
August 20, 2025	64.23	64.56	64.56	64.78	63.77	236,809
August 19, 2025	64.6	64.47	64.47	65.42	63.79	245,000
August 18, 2025	63.35	64.31	64.31	64.35	62.53	469,100
August 15, 2025	62.77	63.28	63.28	63.62	62.74	330,341

Blackbaud, Inc. (BLKB) NASDAQ