Blackbaud, Inc. (BLKB) NASDAQ

38.03

+0.48(+1.28%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	37.29	38.03	38.03	38.18	36.1	608,995
April 01, 2026	38.85	37.55	37.55	39	37.33	498,490
March 31, 2026	38.33	38.61	38.61	39.12	37.75	636,359
March 30, 2026	37.9	37.88	37.88	38.6	37.63	602,464
March 27, 2026	38.91	37.7	37.7	38.95	37.43	617,979
March 26, 2026	39.08	39.34	39.34	40.04	38.9	827,669
March 25, 2026	41.59	39.35	39.35	41.69	38.77	734,897
March 24, 2026	42.96	40.83	40.83	42.97	40.17	687,097
March 23, 2026	45	43.52	43.52	45.3	42.81	551,028
March 20, 2026	44.1	44.14	44.14	44.4	43.27	899,922
March 19, 2026	44.06	44.29	44.29	45.42	43.79	502,384
March 18, 2026	43.64	44.08	44.08	44.55	43.33	414,278
March 17, 2026	43.5	43.94	43.94	44.96	43.5	344,166
March 16, 2026	44.35	43.5	43.5	44.55	43.16	410,616
March 13, 2026	44.79	44.03	44.03	45.73	43.3	323,300
March 12, 2026	44.7	44.66	44.66	46.04	44.47	445,398
March 11, 2026	45.39	45.01	45.01	46.26	44.73	645,326
March 10, 2026	46.95	45.36	45.36	46.95	44.54	442,735
March 09, 2026	47.7	47.16	47.16	47.96	46.22	476,989
March 06, 2026	49.19	48.16	48.16	49.32	47.57	515,500
March 05, 2026	49.17	49.3	49.3	50.57	49.05	464,328
March 04, 2026	50.2	49.77	49.77	50.59	49.09	339,764
March 03, 2026	48.46	50.35	50.35	50.76	48.03	480,797
March 02, 2026	47.78	48.96	48.96	49.71	47.78	714,354
February 27, 2026	47.88	48.54	48.54	48.89	47.39	574,124
February 26, 2026	48.08	48.83	48.83	49.49	47.71	634,816
February 25, 2026	47.21	47.84	47.84	48.01	46.48	424,517
February 24, 2026	46.14	47.21	47.21	48.28	46.03	571,579
February 23, 2026	48.66	46.27	46.27	48.68	45.95	545,300
February 20, 2026	49.08	49.13	0	50.18	48.5	894,514
February 19, 2026	49.2	49.32	0	49.75	48	510,400
February 18, 2026	47.36	49.51	0	50.32	46.68	794,419
February 17, 2026	48.89	47.34	0	49.91	46.77	658,400
February 13, 2026	48.09	49.08	0	50.28	48.09	512,411
February 12, 2026	49.81	47.71	0	50.37	47.33	611,600
February 11, 2026	47.19	50.37	0	50.43	46.34	897,100
February 10, 2026	51.5	47.68	0	53.25	45.71	1.15M
February 09, 2026	47.02	48.25	0	48.72	46.03	808,837
February 06, 2026	46.91	47.48	0	48	45.81	551,621
February 05, 2026	48.15	46.29	0	48.75	46.02	467,000
February 04, 2026	48.05	47.85	0	49.66	46.71	555,014
February 03, 2026	51.9	48.55	0	52.16	47.89	652,327
February 02, 2026	53.94	52.36	0	55.53	52	731,100
January 30, 2026	53.3	53.7	0	54.27	52.39	350,011
January 29, 2026	54.63	53.31	0	54.63	52.21	359,200
January 28, 2026	54.68	54.87	0	55.74	54.68	246,600
January 27, 2026	56.55	54.73	0	56.57	53.75	351,928
January 26, 2026	56.18	56.82	0	57.59	56.18	235,700
January 23, 2026	55.73	56.34	0	56.87	55.6	326,300
January 22, 2026	55.45	56	0	57.05	55.06	527,125
January 21, 2026	54.2	55.21	0	55.42	53.66	410,600
January 20, 2026	54.61	53.88	0	55.38	53.8	294,600
January 16, 2026	56.79	55.48	0	57.2	54.83	391,301
January 15, 2026	59.39	56.93	0	59.87	56.8	409,926
January 14, 2026	60.53	59.38	0	61.1	59.16	259,100
January 13, 2026	62.14	60.78	0	63	60.4	217,500
January 12, 2026	61.78	61.91	0	62.87	61.57	264,000
January 09, 2026	61.77	62.21	0	62.49	60.76	216,400
January 08, 2026	61.6	61.84	0	62.5	61.13	340,200
January 07, 2026	60.64	61.66	0	61.75	60.34	320,800