Dark

BLKB
Blackbaud, Inc.
stock NASDAQ

At Close

Oct 2, 2026 3:59:53 PM EDT

41.77USD-1.833%(-0.78)285,552

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 9:16:30 AM EDT

41.71USD-1.974%(-0.84)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	42.9400	42.9400	41.5600	41.7600	-1.857%	285,552	0.000%
2026-10-01	42.3800	43.3100	41.8650	42.5500	+2.235%	341,638	-1.857%
2026-09-30	41.4000	42.2000	41.0550	41.6200	+0.459%	330,417	+0.336%
2026-09-29	42.2800	42.3300	40.8200	41.4300	-2.195%	380,515	+0.797%
2026-09-28	43.0600	43.0600	41.5000	42.3600	-1.922%	321,803	-1.416%
2026-09-25	43.1700	43.8800	43.0300	43.1900	-0.185%	277,820	-3.311%
2026-09-24	43.0000	43.5550	42.4100	43.2700	+0.886%	380,877	-3.490%
2026-09-23	42.2800	42.9900	42.0500	42.8900	+1.804%	436,622	-2.635%
2026-09-22	43.9100	44.0000	41.7600	42.1300	-2.114%	537,767	-0.878%
2026-09-21	43.0000	43.5500	42.7600	43.0400	+0.443%	421,757	-2.974%
2026-09-18	42.9750	43.4400	42.5700	42.8500	-1.131%	1,665,598	-2.544%
2026-09-17	44.4400	44.7050	43.2800	43.3400	-3.302%	334,815	-3.646%
2026-09-16	44.4000	45.4700	44.1100	44.8200	-0.577%	366,734	-6.827%
2026-09-15	46.2300	46.6850	44.8600	45.0800	-1.292%	489,475	-7.365%
2026-09-14	46.7300	47.4300	45.1000	45.6700	+0.418%	427,418	-8.561%
2026-09-11	44.2600	45.6100	44.0000	45.4800	+2.849%	294,259	-8.179%
2026-09-10	44.1400	44.8100	43.5700	44.2200	+0.340%	326,061	-5.563%
2026-09-09	44.8900	45.7150	43.8300	44.0700	-2.629%	401,407	-5.242%
2026-09-08	46.4500	46.4500	45.0281	45.2600	-3.907%	308,851	-7.733%
2026-09-04	48.2200	48.4600	46.2600	47.1000	-2.806%	276,919	-11.338%
2026-09-03	48.6300	49.4700	47.5450	48.4600	+2.086%	307,734	-13.826%
2026-09-02	47.6100	49.1950	46.9200	47.4700	-0.649%	391,415	-12.029%
2026-09-01	47.8600	48.2500	47.2150	47.7800	-0.583%	371,178	-12.599%
2026-08-31	48.0200	48.6400	47.6500	48.0600	-1.152%	349,143	-13.109%
2026-08-28	48.1000	49.5400	48.1000	48.6200	+0.103%	294,073	-14.109%
2026-08-27	47.7900	49.2400	47.4300	48.5700	+3.143%	376,813	-14.021%
2026-08-26	46.6950	47.5761	46.3500	47.0900	-0.696%	323,294	-11.319%
2026-08-25	47.1900	48.0400	46.1000	47.4200	-1.352%	315,206	-11.936%
2026-08-24	47.7200	48.6700	47.4900	48.0700	+1.157%	394,148	-13.127%
2026-08-21	46.4500	48.2500	45.8600	47.5200	+2.304%	340,468	-12.121%
2026-08-20	46.0700	47.2700	46.0000	46.4500	+0.628%	538,749	-10.097%
2026-08-19	44.5400	46.7650	44.5400	46.1600	+4.058%	454,166	-9.532%
2026-08-18	44.1900	45.4300	43.4200	44.3600	+2.236%	391,981	-5.861%
2026-08-17	44.5700	45.0200	43.1350	43.3900	-4.110%	547,984	-3.757%
2026-08-14	46.7500	46.7500	45.1600	45.2500	-2.077%	401,862	-7.713%
2026-08-13	44.4200	46.4400	43.9700	46.2100	+3.448%	464,693	-9.630%
2026-08-12	44.7000	45.2200	43.5500	44.6700	-1.716%	484,887	-6.514%
2026-08-11	45.2000	46.7100	44.8400	45.4500	-1.110%	405,239	-8.119%
2026-08-10	45.0300	46.9100	44.1000	45.9600	+0.196%	721,236	-9.138%
2026-08-07	46.3100	47.7700	45.4800	45.8700	-1.057%	486,544	-8.960%
2026-08-06	45.6900	46.6100	44.6000	46.3600	+1.024%	650,061	-9.922%
2026-08-05	45.5700	46.1900	45.0400	45.8900	+0.857%	673,194	-9.000%
2026-08-04	42.6300	45.6500	42.6300	45.5000	+2.547%	594,381	-8.220%
2026-08-03	44.2400	46.0400	43.9200	44.3700	+3.668%	785,489	-5.882%
2026-07-31	39.2700	43.1300	38.7400	42.8000	+6.786%	919,979	-2.430%
2026-07-30	42.1100	42.7575	39.2000	40.0800	-4.979%	1,113,585	+4.192%
2026-07-29	36.9700	44.3400	36.6100	42.1800	+17.395%	1,783,666	-0.996%
2026-07-28	35.0000	36.5300	34.8700	35.9300	+3.994%	1,216,986	+16.226%
2026-07-27	33.0300	35.5899	33.0300	34.5500	+5.625%	786,674	+20.868%
2026-07-24	31.7500	33.2500	31.2750	32.7100	+4.672%	630,627	+27.667%
2026-07-23	30.9700	32.1700	30.8700	31.2500	+1.067%	678,286	+33.632%
2026-07-22	31.5800	31.7000	30.1900	30.9200	-1.935%	664,816	+35.058%
2026-07-21	31.4700	32.7700	31.0901	31.5300	-3.519%	525,140	+32.445%
2026-07-20	32.0700	32.8950	31.2000	32.6800	+0.864%	567,063	+27.785%
2026-07-17	32.6600	33.7700	31.7600	32.4000	-1.907%	836,517	+28.889%
2026-07-16	32.2200	33.9700	31.6100	33.0300	+4.691%	738,486	+26.431%
2026-07-15	30.3300	32.0399	30.3300	31.5500	+5.518%	532,662	+32.361%
2026-07-14	30.0350	30.2200	29.4500	29.9000	-3.642%	494,282	+39.666%
2026-07-13	30.3100	31.4900	30.2000	31.0300	+4.867%	454,707	+34.579%
2026-07-10	29.2900	30.1100	28.8000	29.5900	+1.197%	482,090	+41.129%
2026-07-09	27.5100	29.2650	27.1000	29.2400	+2.131%	638,090	+42.818%
2026-07-08	29.8200	30.2300	28.5600	28.6300	-5.010%	610,917	+45.861%
2026-07-07	30.1500	30.9200	30.0201	30.1400	+2.972%	520,814	+38.553%
2026-07-06	29.5000	29.8200	28.7750	29.2700	-2.725%	534,134	+42.672%
2026-07-02	30.1300	31.3000	30.0200	30.0900	-0.033%	706,250	+38.784%
2026-07-01	30.0500	31.2700	30.0500	30.1000	+1.621%	700,869	+38.738%
2026-06-30	28.9700	29.8200	28.7001	29.6200	+0.851%	788,355	+40.986%
2026-06-29	29.7600	29.9300	28.6700	29.3700	+0.479%	790,934	+42.186%
2026-06-26	26.5700	29.4500	26.5700	29.2300	+9.970%	1,492,044	+42.867%
2026-06-25	27.1800	28.1600	26.5400	26.5800	-3.731%	615,300	+57.111%
2026-06-24	26.8200	28.3800	26.4400	27.6100	+2.373%	696,852	+51.250%
2026-06-23	27.0700	27.8400	26.5693	26.9700	+1.620%	656,318	+54.839%
2026-06-22	26.3800	26.9150	25.5800	26.5400	-1.849%	1,277,303	+57.347%
2026-06-18	26.5700	27.3900	26.1400	27.0400	+1.009%	6,877,944	+54.438%
2026-06-17	27.4800	28.3000	26.5200	26.7700	-4.427%	768,207	+55.996%
2026-06-16	27.3400	28.5200	27.3400	28.0100	+1.449%	514,765	+49.090%
2026-06-15	28.0100	28.5000	27.1800	27.6100	-1.039%	512,166	+51.250%
2026-06-12	27.2150	28.0750	26.5859	27.9000	+1.974%	596,720	+49.677%
2026-06-11	27.8100	27.9500	26.8400	27.3600	-3.458%	673,943	+52.632%
2026-06-10	27.4400	28.8200	27.1900	28.3400	+1.723%	606,257	+47.354%
2026-06-09	27.2400	27.9800	26.6600	27.8600	+0.723%	869,210	+49.892%
2026-06-08	28.3950	28.3950	27.2500	27.6600	-2.296%	747,427	+50.976%
2026-06-05	28.5600	29.2200	27.5400	28.3100	-0.211%	566,561	+47.510%
2026-06-04	29.3300	29.6600	28.3300	28.3700	+0.925%	755,741	+47.198%
2026-06-03	29.8400	29.8400	27.6000	28.1100	-7.563%	773,848	+48.559%
2026-06-02	32.2300	32.2300	29.2050	30.4100	-7.117%	769,941	+37.323%
2026-06-01	31.3100	32.9300	30.9450	32.7400	+6.680%	931,649	+27.550%
2026-05-29	30.6200	31.3600	30.2900	30.6900	+0.954%	1,408,890	+36.070%
2026-05-28	30.5350	31.0000	29.8200	30.4000	+1.198%	640,801	+37.368%
2026-05-27	29.6800	30.6099	29.4000	30.0400	+1.179%	638,160	+39.015%
2026-05-26	29.2100	29.9000	28.8800	29.6900	+0.406%	587,071	+40.653%
2026-05-22	29.7000	30.7400	29.4200	29.5700	-0.169%	584,076	+41.224%
2026-05-21	30.5300	30.6800	29.3300	29.6200	-4.636%	595,913	+40.986%
2026-05-20	30.7600	31.4700	29.7101	31.0600	-1.209%	598,425	+34.449%
2026-05-19	32.7600	33.0800	31.0600	31.4400	-1.750%	715,700	+32.824%
2026-05-18	30.8000	32.4800	30.6000	32.0000	+3.728%	1,077,575	+30.500%
2026-05-15	31.7000	32.3300	30.6900	30.8500	-1.153%	685,663	+35.365%
2026-05-14	31.5500	31.7500	30.8500	31.2100	-0.415%	631,851	+33.803%
2026-05-13	32.0000	32.0000	30.9700	31.3400	-3.510%	558,006	+33.248%
2026-05-12	34.7800	34.8500	32.2000	32.4800	-5.471%	646,148	+28.571%
2026-05-11	36.9900	37.2650	33.9800	34.3600	-8.373%	695,909	+21.537%
2026-05-08	37.2900	38.0700	35.9700	37.5000	-0.820%	518,180	+11.360%
2026-05-07	36.0600	38.1750	36.0600	37.8100	+7.050%	800,025	+10.447%
2026-05-06	36.3200	36.3800	34.5000	35.3200	-3.891%	748,500	+18.233%
2026-05-05	37.4800	37.7400	36.4700	36.7500	-2.235%	564,005	+13.633%
2026-05-04	37.5400	39.1900	37.0400	37.5900	+0.133%	497,581	+11.093%
2026-05-01	37.8950	39.7200	37.0100	37.5400	+0.995%	577,596	+11.241%
2026-04-30	39.5700	39.5900	36.3100	37.1700	-4.790%	882,977	+12.349%
2026-04-29	38.0000	40.1500	36.7900	39.0400	+4.079%	943,808	+6.967%
2026-04-28	36.9600	38.4700	36.9600	37.5100	+0.860%	634,602	+11.330%
2026-04-27	37.4900	37.7450	36.4800	37.1900	-0.800%	588,142	+12.288%
2026-04-24	36.1900	37.5800	35.8500	37.4900	+3.592%	527,056	+11.390%
2026-04-23	39.3100	39.3100	35.3500	36.1900	-7.796%	580,117	+15.391%
2026-04-22	38.8300	40.0400	37.9800	39.2500	+1.631%	572,899	+6.395%
2026-04-21	39.2000	40.0000	38.3950	38.6200	-1.177%	455,645	+8.131%
2026-04-20	38.6300	39.6050	38.5000	39.0800	+0.826%	494,288	+6.858%
2026-04-17	39.4800	39.5900	38.4800	38.7600	+0.649%	388,856	+7.740%
2026-04-16	38.6300	39.0500	37.8700	38.5100	+1.449%	443,461	+8.439%
2026-04-15	36.3600	38.6600	36.0000	37.9600	+5.797%	629,931	+10.011%
2026-04-14	36.4600	37.0800	35.5600	35.8800	-0.774%	542,464	+16.388%
2026-04-13	34.3000	36.2200	33.9500	36.1600	+5.515%	787,695	+15.487%
2026-04-10	35.9800	36.1550	34.0700	34.2700	-5.227%	582,570	+21.856%
2026-04-09	36.7950	36.8750	35.5950	36.1600	-3.030%	598,612	+15.487%
2026-04-08	39.7100	40.6000	37.0200	37.2900	-3.718%	548,795	+11.987%
2026-04-07	38.7200	39.8700	38.1000	38.7300	-0.360%	455,820	+7.823%
2026-04-06	37.8300	38.9400	37.2600	38.8700	+2.209%	609,322	+7.435%
2026-04-02	37.2900	38.1800	36.1050	38.0300	+1.278%	609,046	+9.808%
2026-04-01	38.8500	39.0000	37.3300	37.5500	-2.745%	498,493	+11.212%
2026-03-31	38.3300	39.1200	37.7500	38.6100	+1.927%	636,359	+8.159%
2026-03-30	37.9000	38.6000	37.6300	37.8800	+0.477%	615,560	+10.243%
2026-03-27	38.9100	38.9450	37.4340	37.7000	-4.169%	621,945	+10.769%
2026-03-26	39.0800	40.0400	38.9000	39.3400	-0.038%	848,057	+6.151%
2026-03-25	41.5900	41.6850	38.7700	39.3550	-3.613%	772,691	+6.111%
2026-03-24	42.9600	42.9650	40.1650	40.8300	-6.181%	687,229	+2.278%
2026-03-23	45.0000	45.3000	42.8100	43.5200	-1.405%	551,212	-4.044%
2026-03-20	44.1000	44.4000	43.2700	44.1400	-0.339%	913,599	-5.392%
2026-03-19	44.0600	45.4200	43.7850	44.2900	+0.476%	503,821	-5.712%
2026-03-18	43.6400	44.6000	43.3350	44.0800	+0.319%	479,561	-5.263%
2026-03-17	43.5000	44.9600	43.5000	43.9400	+1.011%	405,665	-4.961%
2026-03-16	44.3500	44.5500	43.1550	43.5000	-1.204%	410,621	-4.000%
2026-03-13	44.7900	45.7250	43.3000	44.0300	-1.411%	323,304	-5.156%
2026-03-12	44.7000	46.0400	44.4700	44.6600	-0.778%	445,407	-6.494%
2026-03-11	45.3900	46.2600	44.7300	45.0100	-0.772%	645,961	-7.221%
2026-03-10	46.9500	46.9500	44.5400	45.3600	-3.817%	443,575	-7.937%
2026-03-09	47.7000	47.9550	46.2200	47.1600	-2.076%	477,013	-11.450%
2026-03-06	49.1900	49.3200	47.5700	48.1600	-2.312%	515,496	-13.289%
2026-03-05	49.1650	50.5700	49.0500	49.3000	-0.934%	464,328	-15.294%
2026-03-04	50.2000	50.5900	49.0901	49.7650	-1.162%	357,564	-16.086%
2026-03-03	48.4600	50.7600	47.9500	50.3500	+2.839%	524,173	-17.061%
2026-03-02	47.7800	49.7100	47.7800	48.9600	+0.865%	714,336	-14.706%
2026-02-27	47.8800	48.8900	47.3900	48.5400	-0.594%	570,960	-13.968%
2026-02-26	48.0800	49.4900	47.7100	48.8300	+2.069%	634,817	-14.479%
2026-02-25	47.2100	48.0100	46.4800	47.8400	+1.334%	424,517	-12.709%
2026-02-24	46.1400	48.2800	46.0250	47.2100	+2.032%	571,580	-11.544%
2026-02-23	48.6600	48.6800	45.9500	46.2700	-5.821%	545,191	-9.747%
2026-02-20	49.0800	50.1815	48.5000	49.1300	-0.385%	894,514	-15.001%
2026-02-19	49.2000	49.7500	48.0000	49.3200	-0.384%	510,375	-15.328%
2026-02-18	47.3600	50.3200	46.6800	49.5100	+4.584%	794,419	-15.653%
2026-02-17	48.8900	49.9100	46.7700	47.3400	-3.545%	658,295	-11.787%
2026-02-13	48.0900	50.2800	48.0900	49.0800	+2.872%	512,407	-14.914%
2026-02-12	49.8100	50.3700	47.3300	47.7100	-5.281%	611,308	-12.471%
2026-02-11	47.1900	50.4300	46.3400	50.3700	+5.642%	897,010	-17.094%
2026-02-10	51.5000	53.2500	45.7100	47.6800	-1.181%	1,152,836	-12.416%
2026-02-09	47.0200	48.7200	46.0300	48.2500	+1.622%	808,837	-13.451%
2026-02-06	46.9100	48.0000	45.8100	47.4800	+2.571%	551,621	-12.047%
2026-02-05	48.1500	48.7500	46.0201	46.2900	-3.260%	466,989	-9.786%
2026-02-04	48.0500	49.6550	46.7100	47.8500	-1.442%	554,890	-12.727%
2026-02-03	51.9000	52.1600	47.8900	48.5500	-7.277%	652,105	-13.986%
2026-02-02	53.9400	55.5300	52.0000	52.3600	-2.495%	731,078	-20.244%
2026-01-30	53.3000	54.2700	52.3900	53.7000	+0.732%	350,010	-22.235%
2026-01-29	54.6300	54.6300	52.2100	53.3100	-2.843%	359,185	-21.666%
2026-01-28	54.6800	55.7350	54.6800	54.8700	+0.256%	246,586	-23.893%
2026-01-27	56.5500	56.5650	53.7450	54.7300	-3.678%	351,928	-23.698%
2026-01-26	56.1800	57.5900	56.1800	56.8200	+0.852%	235,687	-26.505%
2026-01-23	55.7300	56.8697	55.6000	56.3400	+0.607%	326,261	-25.879%
2026-01-22	55.4500	57.0500	55.0600	56.0000	+1.431%	527,125	-25.429%
2026-01-21	54.2000	55.4200	53.6600	55.2100	+2.468%	410,582	-24.362%
2026-01-20	54.6100	55.3800	53.8000	53.8800	-2.884%	294,577	-22.494%
2026-01-16	56.7900	57.2000	54.8300	55.4800	-2.547%	391,301	-24.730%
2026-01-15	59.3900	59.8650	56.7950	56.9300	-4.126%	409,926	-26.647%
2026-01-14	60.5300	61.1000	59.1550	59.3800	-2.303%	259,062	-29.673%
2026-01-13	62.1400	63.0000	60.3950	60.7800	-1.825%	217,473	-31.293%
2026-01-12	61.7800	62.8650	61.5700	61.9100	-0.482%	263,992	-32.547%
2026-01-09	61.7700	62.4900	60.7600	62.2100	+0.598%	215,235	-32.873%
2026-01-08	61.6000	62.5000	61.1300	61.8400	+0.292%	340,159	-32.471%
2026-01-07	60.6400	61.7500	60.3401	61.6600	+2.238%	320,776	-32.274%
2026-01-06	60.6600	61.3100	59.8350	60.3100	-1.228%	334,862	-30.758%
2026-01-05	59.4800	61.8300	58.3000	61.0600	+2.587%	364,167	-31.608%
2026-01-02	63.2100	63.5400	59.3400	59.5200	-6.001%	377,302	-29.839%
2025-12-31	63.6300	63.6300	62.7100	63.3200	-0.315%	205,957	-34.049%
2025-12-30	64.0700	64.4646	63.3600	63.5200	-1.213%	190,700	-34.257%
2025-12-29	64.0000	64.6400	63.8100	64.3000	+0.140%	232,078	-35.054%
2025-12-26	63.3100	64.3050	63.0900	64.2100	+1.342%	170,239	-34.963%
2025-12-24	63.3500	63.9450	63.2300	63.3600	-0.079%	148,932	-34.091%
2025-12-23	63.2300	63.6042	62.5736	63.4100	-0.095%	204,034	-34.143%
2025-12-22	63.2500	64.3450	62.7200	63.4700	-0.251%	265,748	-34.205%
2025-12-19	63.7600	64.4000	63.4501	63.6300	-0.609%	828,829	-34.371%
2025-12-18	63.7900	64.4800	63.0600	64.0200	+0.819%	282,582	-34.770%
2025-12-17	62.7700	64.8400	62.5400	63.5000	+1.002%	274,981	-34.236%
2025-12-16	61.8200	62.9300	60.2000	62.8700	+1.830%	325,095	-33.577%
2025-12-15	62.9000	62.9000	60.9950	61.7400	-1.844%	352,749	-32.362%
2025-12-12	62.6300	63.5900	61.5001	62.9000	+0.850%	293,710	-33.609%
2025-12-11	62.3300	63.3800	62.0125	62.3700	+0.064%	323,917	-33.045%
2025-12-10	61.1600	62.6050	60.6200	62.3300	+1.581%	416,253	-33.002%
2025-12-09	61.1800	62.3000	60.7400	61.3600	+0.442%	358,448	-31.943%
2025-12-08	63.5400	64.0000	60.8050	61.0900	-4.082%	466,851	-31.642%
2025-12-05	62.9700	64.7900	62.7300	63.6900	+1.143%	311,701	-34.432%
2025-12-04	61.6900	63.3000	61.5800	62.9700	+2.075%	386,589	-33.683%
2025-12-03	60.0600	62.2900	59.8700	61.6900	+2.254%	439,955	-32.307%
2025-12-02	59.1600	60.8700	58.7450	60.3300	+5.123%	435,945	-30.781%
2025-12-01	56.2700	57.7250	55.8750	57.3900	+1.791%	341,700	-27.235%
2025-11-28	56.9400	57.3900	56.1000	56.3800	-0.844%	228,516	-25.931%
2025-11-26	56.1700	57.0800	55.8350	56.8600	+0.798%	280,608	-26.556%
2025-11-25	54.9700	56.6200	54.8400	56.4100	+2.788%	356,453	-25.971%
2025-11-24	56.2800	56.5250	54.5600	54.8800	-2.850%	487,257	-23.907%
2025-11-21	56.7700	57.5200	55.8300	56.4900	+0.588%	420,391	-26.075%
2025-11-20	57.9700	58.0000	56.0900	56.1600	-1.972%	291,536	-25.641%
2025-11-19	57.5000	57.6350	56.7650	57.2900	-0.917%	287,131	-27.108%
2025-11-18	57.7100	58.4850	56.6850	57.8200	+0.069%	398,630	-27.776%
2025-11-17	60.9400	61.3800	57.7500	57.7800	-5.711%	289,654	-27.726%
2025-11-14	60.2200	61.4500	59.4900	61.2800	+1.659%	324,267	-31.854%
2025-11-13	59.5400	61.4100	59.0500	60.2800	+1.141%	374,889	-30.723%
2025-11-12	58.6800	60.1700	58.0601	59.6000	+1.395%	582,850	-29.933%
2025-11-11	58.7500	59.5900	58.0200	58.7800	+0.051%	311,440	-28.955%
2025-11-10	57.7200	59.1350	57.4250	58.7500	+2.423%	274,489	-28.919%
2025-11-07	56.9500	57.5700	56.2200	57.3600	+0.632%	396,406	-27.197%
2025-11-06	59.7100	59.7100	56.8400	57.0000	-4.330%	880,943	-26.737%
2025-11-05	62.1800	63.3500	58.7519	59.5800	-3.996%	510,345	-29.909%
2025-11-04	63.8100	63.8100	61.9000	62.0600	-2.849%	296,974	-32.710%
2025-11-03	64.2500	64.2750	62.6700	63.8800	-0.250%	404,870	-34.627%
2025-10-31	65.2900	65.5250	62.6950	64.0400	-2.852%	399,865	-34.791%
2025-10-30	67.5100	68.5000	65.8200	65.9200	-2.987%	447,415	-36.650%
2025-10-29	67.3400	70.7100	66.2500	67.9500	+5.924%	573,035	-38.543%
2025-10-28	64.5000	64.6900	63.7800	64.1500	-0.481%	278,146	-34.903%
2025-10-27	65.2500	65.4600	64.2800	64.4600	-1.105%	156,784	-35.216%
2025-10-24	64.9800	65.6200	64.3250	65.1800	+0.726%	167,493	-35.931%
2025-10-23	64.3100	64.7100	63.7900	64.7100	+0.357%	139,072	-35.466%
2025-10-22	65.1900	66.1100	64.3900	64.4800	-1.165%	235,552	-35.236%
2025-10-21	64.2700	65.6200	64.1200	65.2400	+1.367%	134,224	-35.990%
2025-10-20	63.2400	64.5400	63.1700	64.3600	+2.094%	178,350	-35.115%
2025-10-17	62.4400	63.6450	62.1900	63.0400	+0.961%	194,700	-33.756%
2025-10-16	63.2300	64.0000	62.0400	62.4400	-1.576%	211,012	-33.120%
2025-10-15	63.9900	65.0300	62.9500	63.4400	-0.580%	221,329	-34.174%
2025-10-14	63.1300	64.1000	62.6700	63.8100	+0.299%	259,896	-34.556%
2025-10-13	63.5000	64.5250	62.6000	63.6200	+0.363%	239,517	-34.360%
2025-10-10	62.9500	64.1500	62.3200	63.3900	+1.181%	264,883	-34.122%
2025-10-09	62.8900	62.8900	61.9390	62.6500	-0.634%	396,361	-33.344%
2025-10-08	62.5000	63.1050	61.3100	63.0500	+0.478%	198,017	-33.767%
2025-10-07	63.4200	64.4699	62.5043	62.7500	-0.759%	214,918	-33.450%
2025-10-06	63.3400	63.3400	61.9900	63.2300	+0.301%	221,753	-33.955%
2025-10-03	63.1800	63.6950	62.8696	63.0400	-0.111%	202,489	-33.756%
2025-10-02	64.3600	64.7600	62.9800	63.1100	-2.246%	187,404	-33.830%
2025-10-01	64.0400	64.8950	63.6850	64.5600	+0.389%	349,601	-35.316%
2025-09-30	63.1900	64.4300	63.0300	64.3100	+1.772%	336,772	-35.065%
2025-09-29	64.3700	64.4384	62.3700	63.1900	-1.527%	368,614	-33.914%
2025-09-26	63.4800	64.1700	63.3700	64.1700	+1.023%	425,855	-34.923%
2025-09-25	64.8000	65.1400	63.4400	63.5200	-2.126%	255,944	-34.257%
2025-09-24	66.1600	67.1000	64.8900	64.9000	-1.696%	230,647	-35.655%
2025-09-23	66.8000	67.2400	65.7500	66.0200	-1.049%	428,043	-36.746%
2025-09-22	66.2500	67.1576	65.9500	66.7200	+0.316%	436,639	-37.410%
2025-09-19	68.0100	69.0500	65.9600	66.5100	-2.635%	1,073,145	-37.212%
2025-09-18	69.3600	69.7300	67.8200	68.3100	-1.186%	439,605	-38.867%
2025-09-17	68.4700	70.0250	68.4700	69.1300	+1.334%	579,271	-39.592%
2025-09-16	69.6600	69.8500	68.0600	68.2200	-2.025%	235,533	-38.786%
2025-09-15	69.8800	70.1300	69.4500	69.6300	+0.043%	303,791	-40.026%
2025-09-12	70.2500	70.3400	69.2600	69.6000	-0.812%	261,981	-40.000%
2025-09-11	68.9300	70.1900	68.4400	70.1700	+2.318%	423,533	-40.487%
2025-09-10	68.3600	68.7600	66.5000	68.5800	+0.029%	330,184	-39.108%
2025-09-09	68.0000	68.7400	67.1300	68.5600	+1.017%	269,470	-39.090%
2025-09-08	66.7900	67.9800	66.0300	67.8700	+1.907%	299,821	-38.471%
2025-09-05	66.4600	67.7100	65.7350	66.6000	+0.377%	260,626	-37.297%
2025-09-04	66.2400	66.4600	65.6400	66.3500	-0.316%	236,423	-37.061%
2025-09-03	65.4300	66.6200	64.9000	66.5600	+1.170%	252,797	-37.260%
2025-09-02	65.9400	67.7900	65.7100	65.7900	-1.379%	206,368	-36.525%
2025-08-29	66.3500	67.4650	66.1900	66.7100	+0.831%	208,446	-37.401%
2025-08-28	66.5600	67.0000	65.7200	66.1600	-0.586%	197,351	-36.880%
2025-08-27	65.3500	66.7500	65.3100	66.5500	+2.133%	271,130	-37.250%
2025-08-26	65.0600	66.0000	64.8900	65.1600	-0.092%	355,439	-35.912%
2025-08-25	66.3600	66.3800	65.0710	65.2200	-1.866%	163,295	-35.971%
2025-08-22	65.4700	66.9200	64.9800	66.4600	+2.073%	288,766	-37.165%
2025-08-21	64.3000	65.2550	64.1400	65.1100	+0.852%	180,042	-35.862%
2025-08-20	64.2300	64.7800	63.7712	64.5600	+0.140%	236,809	-35.316%
2025-08-19	64.6000	65.4200	63.7900	64.4700	+0.249%	244,953	-35.226%
2025-08-18	63.3500	64.3500	62.5300	64.3100	+1.628%	469,070	-35.065%
2025-08-15	62.7700	63.6200	62.7400	63.2800	+1.183%	330,341	-34.008%
2025-08-14	62.7300	63.1700	61.7500	62.5400	-1.013%	310,981	-33.227%
2025-08-13	61.6100	63.3700	61.5650	63.1800	+2.933%	311,296	-33.903%
2025-08-12	61.5200	61.7900	59.8600	61.3800	+0.049%	423,801	-31.965%
2025-08-11	63.9200	64.3100	61.0200	61.3500	-4.275%	258,598	-31.932%
2025-08-08	64.0600	65.0300	63.6450	64.0900	+0.344%	463,670	-34.842%
2025-08-07	65.6800	66.0000	63.0400	63.8700	-2.070%	411,424	-34.617%
2025-08-06	63.2700	65.5000	63.2250	65.2200	+3.327%	610,677	-35.971%
2025-08-05	65.0900	65.0900	62.7800	63.1200	-2.563%	537,044	-33.840%
2025-08-04	65.4700	65.8950	63.7600	64.7800	-0.766%	432,553	-35.536%
2025-08-01	67.3500	67.4600	65.2100	65.2800	-3.174%	465,430	-36.029%
2025-07-31	70.5500	70.9400	67.3300	67.4200	-5.851%	837,578	-38.060%
2025-07-30	71.0000	74.8800	70.2200	71.6100	+11.023%	721,984	-41.684%
2025-07-29	64.5300	64.8200	63.7200	64.5000	+0.687%	312,315	-35.256%
2025-07-28	65.3400	65.5700	63.9450	64.0600	-2.049%	312,567	-34.811%
2025-07-25	65.4000	65.6950	65.0600	65.4000	+0.230%	168,022	-36.147%
2025-07-24	65.5300	65.8900	64.8450	65.2500	-0.881%	188,498	-36.000%
2025-07-23	65.0400	66.0100	64.0400	65.8300	+1.230%	157,421	-36.564%
2025-07-22	64.5300	65.2600	64.3450	65.0300	+1.324%	205,566	-35.783%
2025-07-21	64.0000	64.6800	63.9800	64.1800	+0.156%	220,121	-34.933%
2025-07-18	64.4900	64.9400	63.7000	64.0800	+0.188%	188,412	-34.831%
2025-07-17	63.5500	64.5000	63.3200	63.9600	+0.661%	230,771	-34.709%
2025-07-16	62.7500	64.2250	62.7500	63.5400	+1.550%	218,147	-34.278%
2025-07-15	63.7700	64.3000	62.2100	62.5700	-1.928%	289,225	-33.259%
2025-07-14	63.4100	64.4900	63.3600	63.8000	+0.267%	276,441	-34.545%
2025-07-11	65.3600	65.3600	63.4500	63.6300	-3.342%	175,498	-34.371%
2025-07-10	65.8100	66.1500	65.1100	65.8300	-0.499%	202,976	-36.564%
2025-07-09	66.0000	66.2450	64.9300	66.1600	+0.242%	151,872	-36.880%
2025-07-08	65.2500	66.9800	62.7101	66.0000	+1.134%	244,023	-36.727%
2025-07-07	65.3200	65.7292	64.6250	65.2600	-0.745%	188,200	-36.010%
2025-07-03	64.9600	65.7500	64.9600	65.7500	+1.247%	155,784	-36.487%
2025-07-02	65.4700	65.9200	64.7200	64.9400	-1.187%	261,471	-35.694%
2025-07-01	63.8600	66.7050	63.4000	65.7200	+2.352%	332,328	-36.458%
2025-06-30	64.3800	64.6500	63.4700	64.2100	+0.219%	199,258	-34.963%
2025-06-27	64.3000	64.4200	63.2600	64.0700	-0.280%	503,416	-34.821%
2025-06-26	64.3900	64.9299	63.6500	64.2500	+0.359%	166,105	-35.004%
2025-06-25	64.4500	65.3173	63.8850	64.0200	-0.621%	284,477	-34.770%
2025-06-24	64.7500	66.6599	63.6312	64.4200	-0.201%	441,471	-35.175%
2025-06-23	61.5900	64.8350	61.5900	64.5500	+4.959%	474,732	-35.306%
2025-06-20	60.1900	61.6200	59.9350	61.5000	+2.449%	710,144	-32.098%
2025-06-18	60.8000	61.3400	59.8500	60.0300	-1.331%	536,294	-30.435%
2025-06-17	61.5800	61.7900	60.7500	60.8400	-2.092%	422,241	-31.361%
2025-06-16	60.9700	62.5000	60.4150	62.1400	+2.541%	304,012	-32.797%
2025-06-13	60.6300	61.2350	60.2050	60.6000	-1.126%	229,799	-31.089%
2025-06-12	61.9600	62.4900	61.1000	61.2900	-1.049%	246,949	-31.865%
2025-06-11	63.3200	63.3700	61.7050	61.9400	-2.179%	219,242	-32.580%
2025-06-10	62.9500	63.5350	62.6150	63.3200	+1.005%	198,179	-34.049%
2025-06-09	63.9000	63.9600	62.4800	62.6900	-1.771%	235,342	-33.387%
2025-06-06	63.9300	64.3900	63.4000	63.8200	+0.583%	173,914	-34.566%
2025-06-05	63.2500	63.5750	62.7900	63.4500	+0.189%	191,592	-34.184%
2025-06-04	64.2800	64.3900	63.3100	63.3300	-0.985%	174,972	-34.060%
2025-06-03	62.1400	64.0300	61.7750	63.9600	+2.780%	196,903	-34.709%
2025-06-02	61.9400	62.4100	61.3900	62.2300	0.000%	263,969	-32.894%
2025-05-30	61.4700	62.4500	61.1700	62.2300	+1.138%	433,882	-32.894%
2025-05-29	61.4600	61.6100	60.7500	61.5300	+0.179%	170,675	-32.131%
2025-05-28	62.1400	62.4350	61.4150	61.4200	-1.270%	279,151	-32.009%
2025-05-27	61.7800	62.2600	61.4000	62.2100	+1.792%	227,164	-32.873%
2025-05-23	60.8500	61.3500	60.6500	61.1150	-0.916%	137,842	-31.670%
2025-05-22	62.1800	62.4000	61.4850	61.6800	-0.708%	152,473	-32.296%
2025-05-21	63.1200	63.4300	62.0700	62.1200	-2.572%	224,936	-32.775%
2025-05-20	63.6100	63.8400	62.9701	63.7600	-0.141%	210,344	-34.504%
2025-05-19	63.7000	64.3550	63.5050	63.8500	-0.954%	176,024	-34.597%
2025-05-16	63.8400	64.5800	63.5184	64.4650	+1.011%	252,001	-35.221%
2025-05-15	63.2000	63.9550	62.8300	63.8200	+1.045%	192,272	-34.566%
2025-05-14	63.3500	63.3500	62.7050	63.1600	-0.785%	211,675	-33.882%
2025-05-13	64.7100	64.8900	63.6000	63.6600	-1.379%	229,298	-34.402%
2025-05-12	64.6600	65.2200	63.9700	64.5500	+1.846%	269,905	-35.306%
2025-05-09	64.2000	64.6567	63.1300	63.3800	-1.200%	269,339	-34.112%
2025-05-08	63.4700	64.2300	62.8250	64.1500	+2.085%	242,624	-34.903%
2025-05-07	62.5800	63.1500	62.2600	62.8400	+1.013%	258,270	-33.546%
2025-05-06	62.1100	62.9900	61.6350	62.2100	-0.528%	281,405	-32.873%
2025-05-05	61.2300	63.5000	61.2300	62.5400	+1.857%	515,129	-33.227%
2025-05-02	61.4200	61.8200	60.6400	61.4000	+0.507%	386,244	-31.987%
2025-05-01	60.5700	62.0400	60.2500	61.0900	+0.908%	700,572	-31.642%
2025-04-30	64.9300	65.5400	60.4400	60.5400	-5.495%	551,663	-31.021%
2025-04-29	63.6200	64.4150	63.5450	64.0600	+0.329%	293,335	-34.811%
2025-04-28	63.5400	64.7600	63.1600	63.8500	+0.125%	234,436	-34.597%
2025-04-25	63.1100	63.8100	62.7000	63.7700	+0.536%	235,766	-34.515%
2025-04-24	62.4500	63.5000	62.0700	63.4300	+2.060%	229,175	-34.164%
2025-04-23	61.8500	63.2000	61.8500	62.1500	+1.172%	250,317	-32.808%
2025-04-22	61.2600	61.8900	60.1250	61.4300	+1.119%	226,486	-32.020%
2025-04-21	61.5300	61.5300	60.1850	60.7500	-2.048%	234,654	-31.259%
2025-04-17	61.3500	62.1550	60.4000	62.0200	+1.043%	244,876	-32.667%
2025-04-16	61.4900	61.5500	60.6500	61.3800	-0.276%	250,735	-31.965%
2025-04-15	61.4500	62.5800	61.3100	61.5500	+0.539%	267,824	-32.153%
2025-04-14	62.0400	62.1350	60.3600	61.2200	+0.147%	472,612	-31.787%

document.getElementById("FQk04V").onerror = function(){this.style.display='none';}; .dark-mode .Rf8rvQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rf8rvQ{ color: #333333; background-color: white; border: 2px solid #333333; }BLKBBlackbaud, Inc.stock NASDAQ

BLKB
Blackbaud, Inc.
stock NASDAQ