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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Blackbaud, Inc. (BLKB) NASDAQ