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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	62.14	60.78	60.78	63	60.4	217,500
January 12, 2026	61.78	61.91	61.91	62.87	61.57	264,000
January 09, 2026	61.77	62.21	62.21	62.49	60.76	216,400
January 08, 2026	61.6	61.84	61.84	62.5	61.13	340,200
January 07, 2026	60.64	61.66	61.66	61.75	60.34	320,800
January 06, 2026	60.66	60.31	60.31	61.31	59.84	335,000
January 05, 2026	59.48	61.06	61.06	61.83	58.3	364,200
January 02, 2026	63.17	59.52	59.52	63.54	59.36	367,056
December 31, 2025	63.63	63.32	63.32	63.63	62.71	206,000
December 30, 2025	64.07	63.52	63.52	64.46	63.36	190,700
December 29, 2025	64	64.3	64.3	64.64	63.81	232,100
December 26, 2025	63.31	64.21	64.21	64.31	63.09	170,339
December 24, 2025	63.35	63.36	63.36	63.95	63.27	148,689
December 23, 2025	63.23	63.41	63.41	63.6	62.57	204,034
December 22, 2025	63.25	63.47	63.47	64.25	62.72	261,024
December 19, 2025	63.76	63.63	63.63	64.4	63.45	828,929
December 18, 2025	63.79	64.02	64.02	64.48	63.06	282,600
December 17, 2025	62.77	63.5	63.5	64.84	62.54	275,000
December 16, 2025	61.82	62.87	62.87	62.93	60.2	325,100
December 15, 2025	62.9	61.74	61.74	62.9	61	352,749
December 12, 2025	62.63	62.91	62.91	63.56	61.5	231,776
December 11, 2025	62.33	62.37	62.37	63.38	62.01	323,917
December 10, 2025	61.16	62.33	62.33	62.61	60.62	416,253
December 09, 2025	61.18	61.36	61.36	62.3	60.74	358,448
December 08, 2025	63.54	61.09	61.09	64	60.81	466,900
December 05, 2025	62.97	63.69	63.69	64.79	62.73	311,701
December 04, 2025	61.69	62.97	62.97	63.3	61.58	365,607
December 03, 2025	60.06	61.69	61.69	62.29	59.87	440,000
December 02, 2025	59.16	60.33	60.33	60.87	58.75	435,945
December 01, 2025	56.27	57.39	57.39	57.73	55.88	341,700
November 28, 2025	56.94	56.38	56.38	57.39	56.1	228,516
November 26, 2025	56.17	56.86	56.86	57.08	55.84	280,608
November 25, 2025	54.97	56.41	56.41	56.62	54.84	356,500
November 24, 2025	56.28	54.88	54.88	56.53	54.56	487,300
November 21, 2025	56.77	56.49	56.49	57.52	55.83	420,357
November 20, 2025	57.97	56.16	56.16	58	56.09	291,536
November 19, 2025	57.5	57.29	57.29	57.64	56.77	287,131
November 18, 2025	57.71	57.82	57.82	58.49	56.69	398,630
November 17, 2025	60.94	57.78	57.78	61.38	57.75	289,700
November 14, 2025	60.22	61.28	61.28	61.45	59.49	324,300
November 13, 2025	59.54	60.28	60.28	61.41	59.05	374,900
November 12, 2025	58.68	59.6	59.6	60.17	58.06	582,850
November 11, 2025	58.75	58.78	58.78	59.59	58.02	311,440
November 10, 2025	57.72	58.75	58.75	59.14	57.43	274,500
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

Blackbaud, Inc. (BLKB) NASDAQ