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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	63.61	63.76	63.76	63.84	62.97	210,344
May 19, 2025	63.7	63.85	63.85	64.36	63.51	176,024
May 16, 2025	63.84	64.47	64.47	64.58	63.52	252,001
May 15, 2025	63.2	63.82	63.82	63.96	62.83	118,772
May 14, 2025	63.35	63.16	63.16	63.35	62.71	211,700
May 13, 2025	64.71	63.66	63.66	64.89	63.6	229,300
May 12, 2025	64.66	64.55	64.55	65.22	63.97	269,905
May 09, 2025	64.2	63.38	63.38	64.66	63.13	269,339
May 08, 2025	63.47	64.15	64.15	64.23	62.83	242,624
May 07, 2025	62.58	62.84	62.84	63.15	62.26	216,274
May 06, 2025	62.11	62.21	62.21	62.99	61.64	281,405
May 05, 2025	61.23	62.54	62.54	63.5	61.23	515,129
May 02, 2025	61.42	61.4	61.4	61.82	60.64	352,444
May 01, 2025	60.57	61.09	61.09	62.04	60.25	700,600
April 30, 2025	64.93	60.54	60.54	65.54	60.44	551,660
April 29, 2025	63.62	64.06	64.06	64.42	63.55	293,335
April 28, 2025	63.54	63.85	63.85	64.76	63.16	234,436
April 25, 2025	63.11	63.77	63.77	63.81	62.7	235,729
April 24, 2025	62.45	63.43	63.43	63.5	62.07	229,200
April 23, 2025	61.85	62.15	62.15	63.2	61.85	250,317
April 22, 2025	61.26	61.43	61.43	61.89	60.13	226,486
April 21, 2025	61.53	60.75	60.75	61.53	60.19	234,700
April 17, 2025	61.35	62.02	62.02	62.16	60.4	244,865
April 16, 2025	61.49	61.38	61.38	61.55	60.65	250,104
April 15, 2025	61.45	61.55	61.55	62.58	61.31	267,824
April 14, 2025	62.04	61.22	61.22	62.14	60.36	472,612
April 11, 2025	60.28	61.13	61.13	61.33	59.21	250,195
April 10, 2025	60.95	60.2	60.2	61.3	59.04	409,810
April 09, 2025	58.96	62.04	62.04	62.21	58.05	474,956
April 08, 2025	61.05	59.04	59.04	62.7	58.52	331,602
April 07, 2025	59.78	60.6	60.6	62.91	59.7	396,500
April 04, 2025	62.49	62.2	62.2	62.77	61.17	423,148
April 03, 2025	62.49	63.65	63.65	64.16	61.99	294,506
April 02, 2025	62.95	63.82	63.82	63.88	62.14	338,712
April 01, 2025	62.05	63.48	63.48	63.63	61.98	315,800
March 31, 2025	61.9	62.05	62.05	62.63	61.2	413,205
March 28, 2025	62.47	62.11	62.11	62.47	61.39	262,524
March 27, 2025	62.21	62.32	62.32	62.79	61.55	294,020
March 26, 2025	62.14	62.31	62.31	62.82	61.66	218,500
March 25, 2025	62.2	62.13	62.13	62.96	61.74	465,845
March 24, 2025	63.99	61.9	61.9	63.99	61.23	519,224
March 21, 2025	63.14	63.13	63.13	64.38	62.76	1.24M
March 20, 2025	64.26	63.93	63.93	65.13	63.82	443,800

Blackbaud, Inc. (BLKB) NASDAQ