Dark

BLKB
Blackbaud, Inc.
stock NASDAQ

At Close

Jul 31, 2026 3:59:57 PM EDT

42.83USD+6.861%(+2.75)919,974

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 8:01:30 AM EDT

42.49USD+6.013%(+2.41)0

After-hours

Jul 31, 2026 4:38:30 PM EDT

42.80USD-0.070%(-0.03)231,572

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	39.2700	43.1300	38.7400	42.8000	+6.786%	919,979	0.000%
2026-07-30	42.1100	42.7575	39.2000	40.0800	-4.979%	1,113,585	+6.786%
2026-07-29	36.9700	44.3400	36.6100	42.1800	+17.395%	1,783,666	+1.470%
2026-07-28	35.0000	36.5300	34.8700	35.9300	+3.994%	1,216,986	+19.121%
2026-07-27	33.0300	35.5899	33.0300	34.5500	+5.625%	786,674	+23.878%
2026-07-24	31.7500	33.2500	31.2750	32.7100	+4.672%	630,627	+30.847%
2026-07-23	30.9700	32.1700	30.8700	31.2500	+1.067%	678,286	+36.960%
2026-07-22	31.5800	31.7000	30.1900	30.9200	-1.935%	664,816	+38.422%
2026-07-21	31.4700	32.7700	31.0901	31.5300	-3.519%	525,140	+35.744%
2026-07-20	32.0700	32.8950	31.2000	32.6800	+0.864%	567,063	+30.967%
2026-07-17	32.6600	33.7700	31.7600	32.4000	-1.907%	836,517	+32.099%
2026-07-16	32.2200	33.9700	31.6100	33.0300	+4.691%	738,486	+29.579%
2026-07-15	30.3300	32.0399	30.3300	31.5500	+5.518%	532,662	+35.658%
2026-07-14	30.0350	30.2200	29.4500	29.9000	-3.642%	494,282	+43.144%
2026-07-13	30.3100	31.4900	30.2000	31.0300	+4.867%	454,707	+37.931%
2026-07-10	29.2900	30.1100	28.8000	29.5900	+1.197%	482,090	+44.643%
2026-07-09	27.5100	29.2650	27.1000	29.2400	+2.131%	638,090	+46.375%
2026-07-08	29.8200	30.2300	28.5600	28.6300	-5.010%	610,917	+49.494%
2026-07-07	30.1500	30.9200	30.0201	30.1400	+2.972%	520,814	+42.004%
2026-07-06	29.5000	29.8200	28.7750	29.2700	-2.725%	534,134	+46.225%
2026-07-02	30.1300	31.3000	30.0200	30.0900	-0.033%	706,250	+42.240%
2026-07-01	30.0500	31.2700	30.0500	30.1000	+1.621%	700,869	+42.193%
2026-06-30	28.9700	29.8200	28.7001	29.6200	+0.851%	788,355	+44.497%
2026-06-29	29.7600	29.9300	28.6700	29.3700	+0.479%	790,934	+45.727%
2026-06-26	26.5700	29.4500	26.5700	29.2300	+9.970%	1,492,044	+46.425%
2026-06-25	27.1800	28.1600	26.5400	26.5800	-3.731%	615,300	+61.023%
2026-06-24	26.8200	28.3800	26.4400	27.6100	+2.373%	696,852	+55.016%
2026-06-23	27.0700	27.8400	26.5693	26.9700	+1.620%	656,318	+58.695%
2026-06-22	26.3800	26.9150	25.5800	26.5400	-1.849%	1,277,303	+61.266%
2026-06-18	26.5700	27.3900	26.1400	27.0400	+1.009%	6,877,944	+58.284%
2026-06-17	27.4800	28.3000	26.5200	26.7700	-4.427%	768,207	+59.880%
2026-06-16	27.3400	28.5200	27.3400	28.0100	+1.449%	514,765	+52.803%
2026-06-15	28.0100	28.5000	27.1800	27.6100	-1.039%	512,166	+55.016%
2026-06-12	27.2150	28.0750	26.5859	27.9000	+1.974%	596,720	+53.405%
2026-06-11	27.8100	27.9500	26.8400	27.3600	-3.458%	673,943	+56.433%
2026-06-10	27.4400	28.8200	27.1900	28.3400	+1.723%	606,257	+51.023%
2026-06-09	27.2400	27.9800	26.6600	27.8600	+0.723%	869,210	+53.625%
2026-06-08	28.3950	28.3950	27.2500	27.6600	-2.296%	747,427	+54.736%
2026-06-05	28.5600	29.2200	27.5400	28.3100	-0.211%	566,561	+51.183%
2026-06-04	29.3300	29.6600	28.3300	28.3700	+0.925%	755,741	+50.864%
2026-06-03	29.8400	29.8400	27.6000	28.1100	-7.563%	773,848	+52.259%
2026-06-02	32.2300	32.2300	29.2050	30.4100	-7.117%	769,941	+40.743%
2026-06-01	31.3100	32.9300	30.9450	32.7400	+6.680%	931,649	+30.727%
2026-05-29	30.6200	31.3600	30.2900	30.6900	+0.954%	1,408,890	+39.459%
2026-05-28	30.5350	31.0000	29.8200	30.4000	+1.198%	640,801	+40.789%
2026-05-27	29.6800	30.6099	29.4000	30.0400	+1.179%	638,160	+42.477%
2026-05-26	29.2100	29.9000	28.8800	29.6900	+0.406%	587,071	+44.156%
2026-05-22	29.7000	30.7400	29.4200	29.5700	-0.169%	584,076	+44.741%
2026-05-21	30.5300	30.6800	29.3300	29.6200	-4.636%	595,913	+44.497%
2026-05-20	30.7600	31.4700	29.7101	31.0600	-1.209%	598,425	+37.798%
2026-05-19	32.7600	33.0800	31.0600	31.4400	-1.750%	715,700	+36.132%
2026-05-18	30.8000	32.4800	30.6000	32.0000	+3.728%	1,077,575	+33.750%
2026-05-15	31.7000	32.3300	30.6900	30.8500	-1.153%	685,663	+38.736%
2026-05-14	31.5500	31.7500	30.8500	31.2100	-0.415%	631,851	+37.136%
2026-05-13	32.0000	32.0000	30.9700	31.3400	-3.510%	558,006	+36.567%
2026-05-12	34.7800	34.8500	32.2000	32.4800	-5.471%	646,148	+31.773%
2026-05-11	36.9900	37.2650	33.9800	34.3600	-8.373%	695,909	+24.563%
2026-05-08	37.2900	38.0700	35.9700	37.5000	-0.820%	518,180	+14.133%
2026-05-07	36.0600	38.1750	36.0600	37.8100	+7.050%	800,025	+13.198%
2026-05-06	36.3200	36.3800	34.5000	35.3200	-3.891%	748,500	+21.178%
2026-05-05	37.4800	37.7400	36.4700	36.7500	-2.235%	564,005	+16.463%
2026-05-04	37.5400	39.1900	37.0400	37.5900	+0.133%	497,581	+13.860%
2026-05-01	37.8950	39.7200	37.0100	37.5400	+0.995%	577,596	+14.012%
2026-04-30	39.5700	39.5900	36.3100	37.1700	-4.790%	882,977	+15.147%
2026-04-29	38.0000	40.1500	36.7900	39.0400	+4.079%	943,808	+9.631%
2026-04-28	36.9600	38.4700	36.9600	37.5100	+0.860%	634,602	+14.103%
2026-04-27	37.4900	37.7450	36.4800	37.1900	-0.800%	588,142	+15.085%
2026-04-24	36.1900	37.5800	35.8500	37.4900	+3.592%	527,056	+14.164%
2026-04-23	39.3100	39.3100	35.3500	36.1900	-7.796%	580,117	+18.265%
2026-04-22	38.8300	40.0400	37.9800	39.2500	+1.631%	572,899	+9.045%
2026-04-21	39.2000	40.0000	38.3950	38.6200	-1.177%	455,645	+10.823%
2026-04-20	38.6300	39.6050	38.5000	39.0800	+0.826%	494,288	+9.519%
2026-04-17	39.4800	39.5900	38.4800	38.7600	+0.649%	388,856	+10.423%
2026-04-16	38.6300	39.0500	37.8700	38.5100	+1.449%	443,461	+11.140%
2026-04-15	36.3600	38.6600	36.0000	37.9600	+5.797%	629,931	+12.750%
2026-04-14	36.4600	37.0800	35.5600	35.8800	-0.774%	542,464	+19.287%
2026-04-13	34.3000	36.2200	33.9500	36.1600	+5.515%	787,695	+18.363%
2026-04-10	35.9800	36.1550	34.0700	34.2700	-5.227%	582,570	+24.891%
2026-04-09	36.7950	36.8750	35.5950	36.1600	-3.030%	598,612	+18.363%
2026-04-08	39.7100	40.6000	37.0200	37.2900	-3.718%	548,795	+14.776%
2026-04-07	38.7200	39.8700	38.1000	38.7300	-0.360%	455,820	+10.509%
2026-04-06	37.8300	38.9400	37.2600	38.8700	+2.209%	609,322	+10.111%
2026-04-02	37.2900	38.1800	36.1050	38.0300	+1.278%	609,046	+12.543%
2026-04-01	38.8500	39.0000	37.3300	37.5500	-2.745%	498,493	+13.981%
2026-03-31	38.3300	39.1200	37.7500	38.6100	+1.927%	636,359	+10.852%
2026-03-30	37.9000	38.6000	37.6300	37.8800	+0.477%	615,560	+12.988%
2026-03-27	38.9100	38.9450	37.4340	37.7000	-4.169%	621,945	+13.528%
2026-03-26	39.0800	40.0400	38.9000	39.3400	-0.038%	848,057	+8.795%
2026-03-25	41.5900	41.6850	38.7700	39.3550	-3.613%	772,691	+8.754%
2026-03-24	42.9600	42.9650	40.1650	40.8300	-6.181%	687,229	+4.825%
2026-03-23	45.0000	45.3000	42.8100	43.5200	-1.405%	551,212	-1.654%
2026-03-20	44.1000	44.4000	43.2700	44.1400	-0.339%	913,599	-3.036%
2026-03-19	44.0600	45.4200	43.7850	44.2900	+0.476%	503,821	-3.364%
2026-03-18	43.6400	44.6000	43.3350	44.0800	+0.319%	479,561	-2.904%
2026-03-17	43.5000	44.9600	43.5000	43.9400	+1.011%	405,665	-2.594%
2026-03-16	44.3500	44.5500	43.1550	43.5000	-1.204%	410,621	-1.609%
2026-03-13	44.7900	45.7250	43.3000	44.0300	-1.411%	323,304	-2.794%
2026-03-12	44.7000	46.0400	44.4700	44.6600	-0.778%	445,407	-4.165%
2026-03-11	45.3900	46.2600	44.7300	45.0100	-0.772%	645,961	-4.910%
2026-03-10	46.9500	46.9500	44.5400	45.3600	-3.817%	443,575	-5.644%
2026-03-09	47.7000	47.9550	46.2200	47.1600	-2.076%	477,013	-9.245%
2026-03-06	49.1900	49.3200	47.5700	48.1600	-2.312%	515,496	-11.130%
2026-03-05	49.1650	50.5700	49.0500	49.3000	-0.934%	464,328	-13.185%
2026-03-04	50.2000	50.5900	49.0901	49.7650	-1.162%	357,564	-13.996%
2026-03-03	48.4600	50.7600	47.9500	50.3500	+2.839%	524,173	-14.995%
2026-03-02	47.7800	49.7100	47.7800	48.9600	+0.865%	714,336	-12.582%
2026-02-27	47.8800	48.8900	47.3900	48.5400	-0.594%	570,960	-11.825%
2026-02-26	48.0800	49.4900	47.7100	48.8300	+2.069%	634,817	-12.349%
2026-02-25	47.2100	48.0100	46.4800	47.8400	+1.334%	424,517	-10.535%
2026-02-24	46.1400	48.2800	46.0250	47.2100	+2.032%	571,580	-9.341%
2026-02-23	48.6600	48.6800	45.9500	46.2700	-5.821%	545,191	-7.499%
2026-02-20	49.0800	50.1815	48.5000	49.1300	-0.385%	894,514	-12.884%
2026-02-19	49.2000	49.7500	48.0000	49.3200	-0.384%	510,375	-13.220%
2026-02-18	47.3600	50.3200	46.6800	49.5100	+4.584%	794,419	-13.553%
2026-02-17	48.8900	49.9100	46.7700	47.3400	-3.545%	658,295	-9.590%
2026-02-13	48.0900	50.2800	48.0900	49.0800	+2.872%	512,407	-12.795%
2026-02-12	49.8100	50.3700	47.3300	47.7100	-5.281%	611,308	-10.291%
2026-02-11	47.1900	50.4300	46.3400	50.3700	+5.642%	897,010	-15.029%
2026-02-10	51.5000	53.2500	45.7100	47.6800	-1.181%	1,152,836	-10.235%
2026-02-09	47.0200	48.7200	46.0300	48.2500	+1.622%	808,837	-11.295%
2026-02-06	46.9100	48.0000	45.8100	47.4800	+2.571%	551,621	-9.857%
2026-02-05	48.1500	48.7500	46.0201	46.2900	-3.260%	466,989	-7.539%
2026-02-04	48.0500	49.6550	46.7100	47.8500	-1.442%	554,890	-10.554%
2026-02-03	51.9000	52.1600	47.8900	48.5500	-7.277%	652,105	-11.843%
2026-02-02	53.9400	55.5300	52.0000	52.3600	-2.495%	731,078	-18.258%
2026-01-30	53.3000	54.2700	52.3900	53.7000	+0.732%	350,010	-20.298%
2026-01-29	54.6300	54.6300	52.2100	53.3100	-2.843%	359,185	-19.715%
2026-01-28	54.6800	55.7350	54.6800	54.8700	+0.256%	246,586	-21.997%
2026-01-27	56.5500	56.5650	53.7450	54.7300	-3.678%	351,928	-21.798%
2026-01-26	56.1800	57.5900	56.1800	56.8200	+0.852%	235,687	-24.674%
2026-01-23	55.7300	56.8697	55.6000	56.3400	+0.607%	326,261	-24.033%
2026-01-22	55.4500	57.0500	55.0600	56.0000	+1.431%	527,125	-23.571%
2026-01-21	54.2000	55.4200	53.6600	55.2100	+2.468%	410,582	-22.478%
2026-01-20	54.6100	55.3800	53.8000	53.8800	-2.884%	294,577	-20.564%
2026-01-16	56.7900	57.2000	54.8300	55.4800	-2.547%	391,301	-22.855%
2026-01-15	59.3900	59.8650	56.7950	56.9300	-4.126%	409,926	-24.820%
2026-01-14	60.5300	61.1000	59.1550	59.3800	-2.303%	259,062	-27.922%
2026-01-13	62.1400	63.0000	60.3950	60.7800	-1.825%	217,473	-29.582%
2026-01-12	61.7800	62.8650	61.5700	61.9100	-0.482%	263,992	-30.867%
2026-01-09	61.7700	62.4900	60.7600	62.2100	+0.598%	215,235	-31.201%
2026-01-08	61.6000	62.5000	61.1300	61.8400	+0.292%	340,159	-30.789%
2026-01-07	60.6400	61.7500	60.3401	61.6600	+2.238%	320,776	-30.587%
2026-01-06	60.6600	61.3100	59.8350	60.3100	-1.228%	334,862	-29.033%
2026-01-05	59.4800	61.8300	58.3000	61.0600	+2.587%	364,167	-29.905%
2026-01-02	63.2100	63.5400	59.3400	59.5200	-6.001%	377,302	-28.091%
2025-12-31	63.6300	63.6300	62.7100	63.3200	-0.315%	205,957	-32.407%
2025-12-30	64.0700	64.4646	63.3600	63.5200	-1.213%	190,700	-32.620%
2025-12-29	64.0000	64.6400	63.8100	64.3000	+0.140%	232,078	-33.437%
2025-12-26	63.3100	64.3050	63.0900	64.2100	+1.342%	170,239	-33.344%
2025-12-24	63.3500	63.9450	63.2300	63.3600	-0.079%	148,932	-32.449%
2025-12-23	63.2300	63.6042	62.5736	63.4100	-0.095%	204,034	-32.503%
2025-12-22	63.2500	64.3450	62.7200	63.4700	-0.251%	265,748	-32.567%
2025-12-19	63.7600	64.4000	63.4501	63.6300	-0.609%	828,829	-32.736%
2025-12-18	63.7900	64.4800	63.0600	64.0200	+0.819%	282,582	-33.146%
2025-12-17	62.7700	64.8400	62.5400	63.5000	+1.002%	274,981	-32.598%
2025-12-16	61.8200	62.9300	60.2000	62.8700	+1.830%	325,095	-31.923%
2025-12-15	62.9000	62.9000	60.9950	61.7400	-1.844%	352,749	-30.677%
2025-12-12	62.6300	63.5900	61.5001	62.9000	+0.850%	293,710	-31.955%
2025-12-11	62.3300	63.3800	62.0125	62.3700	+0.064%	323,917	-31.377%
2025-12-10	61.1600	62.6050	60.6200	62.3300	+1.581%	416,253	-31.333%
2025-12-09	61.1800	62.3000	60.7400	61.3600	+0.442%	358,448	-30.248%
2025-12-08	63.5400	64.0000	60.8050	61.0900	-4.082%	466,851	-29.939%
2025-12-05	62.9700	64.7900	62.7300	63.6900	+1.143%	311,701	-32.799%
2025-12-04	61.6900	63.3000	61.5800	62.9700	+2.075%	386,589	-32.031%
2025-12-03	60.0600	62.2900	59.8700	61.6900	+2.254%	439,955	-30.621%
2025-12-02	59.1600	60.8700	58.7450	60.3300	+5.123%	435,945	-29.057%
2025-12-01	56.2700	57.7250	55.8750	57.3900	+1.791%	341,700	-25.423%
2025-11-28	56.9400	57.3900	56.1000	56.3800	-0.844%	228,516	-24.087%
2025-11-26	56.1700	57.0800	55.8350	56.8600	+0.798%	280,608	-24.727%
2025-11-25	54.9700	56.6200	54.8400	56.4100	+2.788%	356,453	-24.127%
2025-11-24	56.2800	56.5250	54.5600	54.8800	-2.850%	487,257	-22.012%
2025-11-21	56.7700	57.5200	55.8300	56.4900	+0.588%	420,391	-24.234%
2025-11-20	57.9700	58.0000	56.0900	56.1600	-1.972%	291,536	-23.789%
2025-11-19	57.5000	57.6350	56.7650	57.2900	-0.917%	287,131	-25.292%
2025-11-18	57.7100	58.4850	56.6850	57.8200	+0.069%	398,630	-25.977%
2025-11-17	60.9400	61.3800	57.7500	57.7800	-5.711%	289,654	-25.926%
2025-11-14	60.2200	61.4500	59.4900	61.2800	+1.659%	324,267	-30.157%
2025-11-13	59.5400	61.4100	59.0500	60.2800	+1.141%	374,889	-28.998%
2025-11-12	58.6800	60.1700	58.0601	59.6000	+1.395%	582,850	-28.188%
2025-11-11	58.7500	59.5900	58.0200	58.7800	+0.051%	311,440	-27.186%
2025-11-10	57.7200	59.1350	57.4250	58.7500	+2.423%	274,489	-27.149%
2025-11-07	56.9500	57.5700	56.2200	57.3600	+0.632%	396,406	-25.384%
2025-11-06	59.7100	59.7100	56.8400	57.0000	-4.330%	880,943	-24.912%
2025-11-05	62.1800	63.3500	58.7519	59.5800	-3.996%	510,345	-28.164%
2025-11-04	63.8100	63.8100	61.9000	62.0600	-2.849%	296,974	-31.034%
2025-11-03	64.2500	64.2750	62.6700	63.8800	-0.250%	404,870	-32.999%
2025-10-31	65.2900	65.5250	62.6950	64.0400	-2.852%	399,865	-33.167%
2025-10-30	67.5100	68.5000	65.8200	65.9200	-2.987%	447,415	-35.073%
2025-10-29	67.3400	70.7100	66.2500	67.9500	+5.924%	573,035	-37.013%
2025-10-28	64.5000	64.6900	63.7800	64.1500	-0.481%	278,146	-33.281%
2025-10-27	65.2500	65.4600	64.2800	64.4600	-1.105%	156,784	-33.602%
2025-10-24	64.9800	65.6200	64.3250	65.1800	+0.726%	167,493	-34.336%
2025-10-23	64.3100	64.7100	63.7900	64.7100	+0.357%	139,072	-33.859%
2025-10-22	65.1900	66.1100	64.3900	64.4800	-1.165%	235,552	-33.623%
2025-10-21	64.2700	65.6200	64.1200	65.2400	+1.367%	134,224	-34.396%
2025-10-20	63.2400	64.5400	63.1700	64.3600	+2.094%	178,350	-33.499%
2025-10-17	62.4400	63.6450	62.1900	63.0400	+0.961%	194,700	-32.107%
2025-10-16	63.2300	64.0000	62.0400	62.4400	-1.576%	211,012	-31.454%
2025-10-15	63.9900	65.0300	62.9500	63.4400	-0.580%	221,329	-32.535%
2025-10-14	63.1300	64.1000	62.6700	63.8100	+0.299%	259,896	-32.926%
2025-10-13	63.5000	64.5250	62.6000	63.6200	+0.363%	239,517	-32.726%
2025-10-10	62.9500	64.1500	62.3200	63.3900	+1.181%	264,883	-32.481%
2025-10-09	62.8900	62.8900	61.9390	62.6500	-0.634%	396,361	-31.684%
2025-10-08	62.5000	63.1050	61.3100	63.0500	+0.478%	198,017	-32.117%
2025-10-07	63.4200	64.4699	62.5043	62.7500	-0.759%	214,918	-31.793%
2025-10-06	63.3400	63.3400	61.9900	63.2300	+0.301%	221,753	-32.311%
2025-10-03	63.1800	63.6950	62.8696	63.0400	-0.111%	202,489	-32.107%
2025-10-02	64.3600	64.7600	62.9800	63.1100	-2.246%	187,404	-32.182%
2025-10-01	64.0400	64.8950	63.6850	64.5600	+0.389%	349,601	-33.705%
2025-09-30	63.1900	64.4300	63.0300	64.3100	+1.772%	336,772	-33.447%
2025-09-29	64.3700	64.4384	62.3700	63.1900	-1.527%	368,614	-32.268%
2025-09-26	63.4800	64.1700	63.3700	64.1700	+1.023%	425,855	-33.302%
2025-09-25	64.8000	65.1400	63.4400	63.5200	-2.126%	255,944	-32.620%
2025-09-24	66.1600	67.1000	64.8900	64.9000	-1.696%	230,647	-34.052%
2025-09-23	66.8000	67.2400	65.7500	66.0200	-1.049%	428,043	-35.171%
2025-09-22	66.2500	67.1576	65.9500	66.7200	+0.316%	436,639	-35.851%
2025-09-19	68.0100	69.0500	65.9600	66.5100	-2.635%	1,073,145	-35.649%
2025-09-18	69.3600	69.7300	67.8200	68.3100	-1.186%	439,605	-37.344%
2025-09-17	68.4700	70.0250	68.4700	69.1300	+1.334%	579,271	-38.088%
2025-09-16	69.6600	69.8500	68.0600	68.2200	-2.025%	235,533	-37.262%
2025-09-15	69.8800	70.1300	69.4500	69.6300	+0.043%	303,791	-38.532%
2025-09-12	70.2500	70.3400	69.2600	69.6000	-0.812%	261,981	-38.506%
2025-09-11	68.9300	70.1900	68.4400	70.1700	+2.318%	423,533	-39.005%
2025-09-10	68.3600	68.7600	66.5000	68.5800	+0.029%	330,184	-37.591%
2025-09-09	68.0000	68.7400	67.1300	68.5600	+1.017%	269,470	-37.573%
2025-09-08	66.7900	67.9800	66.0300	67.8700	+1.907%	299,821	-36.938%
2025-09-05	66.4600	67.7100	65.7350	66.6000	+0.377%	260,626	-35.736%
2025-09-04	66.2400	66.4600	65.6400	66.3500	-0.316%	236,423	-35.494%
2025-09-03	65.4300	66.6200	64.9000	66.5600	+1.170%	252,797	-35.697%
2025-09-02	65.9400	67.7900	65.7100	65.7900	-1.379%	206,368	-34.945%
2025-08-29	66.3500	67.4650	66.1900	66.7100	+0.831%	208,446	-35.842%
2025-08-28	66.5600	67.0000	65.7200	66.1600	-0.586%	197,351	-35.308%
2025-08-27	65.3500	66.7500	65.3100	66.5500	+2.133%	271,130	-35.687%
2025-08-26	65.0600	66.0000	64.8900	65.1600	-0.092%	355,439	-34.316%
2025-08-25	66.3600	66.3800	65.0710	65.2200	-1.866%	163,295	-34.376%
2025-08-22	65.4700	66.9200	64.9800	66.4600	+2.073%	288,766	-35.600%
2025-08-21	64.3000	65.2550	64.1400	65.1100	+0.852%	180,042	-34.265%
2025-08-20	64.2300	64.7800	63.7712	64.5600	+0.140%	236,809	-33.705%
2025-08-19	64.6000	65.4200	63.7900	64.4700	+0.249%	244,953	-33.613%
2025-08-18	63.3500	64.3500	62.5300	64.3100	+1.628%	469,070	-33.447%
2025-08-15	62.7700	63.6200	62.7400	63.2800	+1.183%	330,341	-32.364%
2025-08-14	62.7300	63.1700	61.7500	62.5400	-1.013%	310,981	-31.564%
2025-08-13	61.6100	63.3700	61.5650	63.1800	+2.933%	311,296	-32.257%
2025-08-12	61.5200	61.7900	59.8600	61.3800	+0.049%	423,801	-30.270%
2025-08-11	63.9200	64.3100	61.0200	61.3500	-4.275%	258,598	-30.236%
2025-08-08	64.0600	65.0300	63.6450	64.0900	+0.344%	463,670	-33.219%
2025-08-07	65.6800	66.0000	63.0400	63.8700	-2.070%	411,424	-32.989%
2025-08-06	63.2700	65.5000	63.2250	65.2200	+3.327%	610,677	-34.376%
2025-08-05	65.0900	65.0900	62.7800	63.1200	-2.563%	537,044	-32.193%
2025-08-04	65.4700	65.8950	63.7600	64.7800	-0.766%	432,553	-33.930%
2025-08-01	67.3500	67.4600	65.2100	65.2800	-3.174%	465,430	-34.436%
2025-07-31	70.5500	70.9400	67.3300	67.4200	-5.851%	837,578	-36.517%
2025-07-30	71.0000	74.8800	70.2200	71.6100	+11.023%	721,984	-40.232%
2025-07-29	64.5300	64.8200	63.7200	64.5000	+0.687%	312,315	-33.643%
2025-07-28	65.3400	65.5700	63.9450	64.0600	-2.049%	312,567	-33.188%
2025-07-25	65.4000	65.6950	65.0600	65.4000	+0.230%	168,022	-34.557%
2025-07-24	65.5300	65.8900	64.8450	65.2500	-0.881%	188,498	-34.406%
2025-07-23	65.0400	66.0100	64.0400	65.8300	+1.230%	157,421	-34.984%
2025-07-22	64.5300	65.2600	64.3450	65.0300	+1.324%	205,566	-34.184%
2025-07-21	64.0000	64.6800	63.9800	64.1800	+0.156%	220,121	-33.313%
2025-07-18	64.4900	64.9400	63.7000	64.0800	+0.188%	188,412	-33.208%
2025-07-17	63.5500	64.5000	63.3200	63.9600	+0.661%	230,771	-33.083%
2025-07-16	62.7500	64.2250	62.7500	63.5400	+1.550%	218,147	-32.641%
2025-07-15	63.7700	64.3000	62.2100	62.5700	-1.928%	289,225	-31.597%
2025-07-14	63.4100	64.4900	63.3600	63.8000	+0.267%	276,441	-32.915%
2025-07-11	65.3600	65.3600	63.4500	63.6300	-3.342%	175,498	-32.736%
2025-07-10	65.8100	66.1500	65.1100	65.8300	-0.499%	202,976	-34.984%
2025-07-09	66.0000	66.2450	64.9300	66.1600	+0.242%	151,872	-35.308%
2025-07-08	65.2500	66.9800	62.7101	66.0000	+1.134%	244,023	-35.152%
2025-07-07	65.3200	65.7292	64.6250	65.2600	-0.745%	188,200	-34.416%
2025-07-03	64.9600	65.7500	64.9600	65.7500	+1.247%	155,784	-34.905%
2025-07-02	65.4700	65.9200	64.7200	64.9400	-1.187%	261,471	-34.093%
2025-07-01	63.8600	66.7050	63.4000	65.7200	+2.352%	332,328	-34.875%
2025-06-30	64.3800	64.6500	63.4700	64.2100	+0.219%	199,258	-33.344%
2025-06-27	64.3000	64.4200	63.2600	64.0700	-0.280%	503,416	-33.198%
2025-06-26	64.3900	64.9299	63.6500	64.2500	+0.359%	166,105	-33.385%
2025-06-25	64.4500	65.3173	63.8850	64.0200	-0.621%	284,477	-33.146%
2025-06-24	64.7500	66.6599	63.6312	64.4200	-0.201%	441,471	-33.561%
2025-06-23	61.5900	64.8350	61.5900	64.5500	+4.959%	474,732	-33.695%
2025-06-20	60.1900	61.6200	59.9350	61.5000	+2.449%	710,144	-30.407%
2025-06-18	60.8000	61.3400	59.8500	60.0300	-1.331%	536,294	-28.702%
2025-06-17	61.5800	61.7900	60.7500	60.8400	-2.092%	422,241	-29.652%
2025-06-16	60.9700	62.5000	60.4150	62.1400	+2.541%	304,012	-31.123%
2025-06-13	60.6300	61.2350	60.2050	60.6000	-1.126%	229,799	-29.373%
2025-06-12	61.9600	62.4900	61.1000	61.2900	-1.049%	246,949	-30.168%
2025-06-11	63.3200	63.3700	61.7050	61.9400	-2.179%	219,242	-30.901%
2025-06-10	62.9500	63.5350	62.6150	63.3200	+1.005%	198,179	-32.407%
2025-06-09	63.9000	63.9600	62.4800	62.6900	-1.771%	235,342	-31.728%
2025-06-06	63.9300	64.3900	63.4000	63.8200	+0.583%	173,914	-32.936%
2025-06-05	63.2500	63.5750	62.7900	63.4500	+0.189%	191,592	-32.545%
2025-06-04	64.2800	64.3900	63.3100	63.3300	-0.985%	174,972	-32.417%
2025-06-03	62.1400	64.0300	61.7750	63.9600	+2.780%	196,903	-33.083%
2025-06-02	61.9400	62.4100	61.3900	62.2300	0.000%	263,969	-31.223%
2025-05-30	61.4700	62.4500	61.1700	62.2300	+1.138%	433,882	-31.223%
2025-05-29	61.4600	61.6100	60.7500	61.5300	+0.179%	170,675	-30.440%
2025-05-28	62.1400	62.4350	61.4150	61.4200	-1.270%	279,151	-30.316%
2025-05-27	61.7800	62.2600	61.4000	62.2100	+1.792%	227,164	-31.201%
2025-05-23	60.8500	61.3500	60.6500	61.1150	-0.916%	137,842	-29.968%
2025-05-22	62.1800	62.4000	61.4850	61.6800	-0.708%	152,473	-30.610%
2025-05-21	63.1200	63.4300	62.0700	62.1200	-2.572%	224,936	-31.101%
2025-05-20	63.6100	63.8400	62.9701	63.7600	-0.141%	210,344	-32.873%
2025-05-19	63.7000	64.3550	63.5050	63.8500	-0.954%	176,024	-32.968%
2025-05-16	63.8400	64.5800	63.5184	64.4650	+1.011%	252,001	-33.607%
2025-05-15	63.2000	63.9550	62.8300	63.8200	+1.045%	192,272	-32.936%
2025-05-14	63.3500	63.3500	62.7050	63.1600	-0.785%	211,675	-32.236%
2025-05-13	64.7100	64.8900	63.6000	63.6600	-1.379%	229,298	-32.768%
2025-05-12	64.6600	65.2200	63.9700	64.5500	+1.846%	269,905	-33.695%
2025-05-09	64.2000	64.6567	63.1300	63.3800	-1.200%	269,339	-32.471%
2025-05-08	63.4700	64.2300	62.8250	64.1500	+2.085%	242,624	-33.281%
2025-05-07	62.5800	63.1500	62.2600	62.8400	+1.013%	258,270	-31.891%
2025-05-06	62.1100	62.9900	61.6350	62.2100	-0.528%	281,405	-31.201%
2025-05-05	61.2300	63.5000	61.2300	62.5400	+1.857%	515,129	-31.564%
2025-05-02	61.4200	61.8200	60.6400	61.4000	+0.507%	386,244	-30.293%
2025-05-01	60.5700	62.0400	60.2500	61.0900	+0.908%	700,572	-29.939%
2025-04-30	64.9300	65.5400	60.4400	60.5400	-5.495%	551,663	-29.303%
2025-04-29	63.6200	64.4150	63.5450	64.0600	+0.329%	293,335	-33.188%
2025-04-28	63.5400	64.7600	63.1600	63.8500	+0.125%	234,436	-32.968%
2025-04-25	63.1100	63.8100	62.7000	63.7700	+0.536%	235,766	-32.884%
2025-04-24	62.4500	63.5000	62.0700	63.4300	+2.060%	229,175	-32.524%
2025-04-23	61.8500	63.2000	61.8500	62.1500	+1.172%	250,317	-31.134%
2025-04-22	61.2600	61.8900	60.1250	61.4300	+1.119%	226,486	-30.327%
2025-04-21	61.5300	61.5300	60.1850	60.7500	-2.048%	234,654	-29.547%
2025-04-17	61.3500	62.1550	60.4000	62.0200	+1.043%	244,876	-30.990%
2025-04-16	61.4900	61.5500	60.6500	61.3800	-0.276%	250,735	-30.270%
2025-04-15	61.4500	62.5800	61.3100	61.5500	+0.539%	267,824	-30.463%
2025-04-14	62.0400	62.1350	60.3600	61.2200	+0.147%	472,612	-30.088%
2025-04-11	60.2800	61.3300	59.2100	61.1300	+1.545%	250,195	-29.985%
2025-04-10	60.9500	61.3025	59.0400	60.2000	-2.966%	409,810	-28.904%
2025-04-09	58.9600	62.2050	58.0500	62.0400	+5.081%	475,744	-31.012%
2025-04-08	61.0500	62.7000	58.5200	59.0400	-2.574%	331,602	-27.507%
2025-04-07	59.7800	62.9100	59.7000	60.6000	-2.572%	396,466	-29.373%
2025-04-04	62.4900	62.7700	61.1650	62.2000	-2.278%	423,854	-31.190%
2025-04-03	62.4900	64.1550	61.9892	63.6500	-0.266%	295,044	-32.757%
2025-04-02	62.9500	63.8800	62.1400	63.8200	+0.536%	338,712	-32.936%
2025-04-01	62.0500	63.6300	61.9800	63.4800	+2.305%	315,795	-32.577%
2025-03-31	61.9000	62.6300	61.1968	62.0500	-0.097%	413,205	-31.023%
2025-03-28	62.4700	62.4700	61.3900	62.1100	-0.337%	262,524	-31.090%
2025-03-27	62.2100	62.7900	61.5500	62.3200	+0.016%	294,020	-31.322%
2025-03-26	62.1400	62.8200	61.6600	62.3100	+0.290%	214,097	-31.311%
2025-03-25	62.2000	62.9600	61.7400	62.1300	+0.372%	462,120	-31.112%
2025-03-24	63.9900	63.9900	61.2300	61.9000	-1.948%	518,268	-30.856%
2025-03-21	63.1400	64.3800	62.7600	63.1300	-1.251%	1,214,919	-32.203%
2025-03-20	64.2600	65.1300	63.8200	63.9300	-1.083%	442,991	-33.052%
2025-03-19	64.3300	64.8250	63.9800	64.6300	+1.158%	431,162	-33.777%
2025-03-18	64.2900	64.9800	63.6300	63.8900	-0.961%	430,496	-33.010%
2025-03-17	63.4000	64.9000	63.3800	64.5100	+1.671%	420,950	-33.654%
2025-03-14	63.5400	64.2500	62.9900	63.4500	+0.237%	418,310	-32.545%
2025-03-13	64.6800	64.8400	63.1400	63.3000	-2.164%	497,021	-32.385%
2025-03-12	68.0000	68.0000	64.4300	64.7000	-3.476%	454,108	-33.849%
2025-03-11	66.7600	69.5216	66.4500	67.0300	+0.676%	454,103	-36.148%
2025-03-10	65.0400	67.4500	65.0400	66.5800	+1.293%	507,539	-35.716%
2025-03-07	64.5100	65.8000	64.2200	65.7300	+1.671%	284,215	-34.885%
2025-03-06	64.6500	65.8350	64.1900	64.6500	-0.554%	386,268	-33.797%
2025-03-05	64.1000	65.0800	63.6900	65.0100	+1.499%	261,689	-34.164%
2025-03-04	64.8500	65.2150	63.8650	64.0500	-1.929%	415,343	-33.177%
2025-03-03	66.0700	66.7550	65.2400	65.3100	-1.195%	433,277	-34.466%
2025-02-28	65.5500	66.3200	65.1300	66.1000	+1.489%	372,345	-35.250%
2025-02-27	65.7500	67.1850	64.9400	65.1300	-1.168%	364,434	-34.285%
2025-02-26	66.1500	67.0900	65.7625	65.9000	-1.436%	299,996	-35.053%
2025-02-25	68.2700	69.0700	66.8300	66.8600	-2.961%	377,400	-35.986%
2025-02-24	68.3400	69.1800	67.5600	68.9000	+0.967%	318,405	-37.881%
2025-02-21	66.7300	68.3500	66.2400	68.2400	+3.050%	304,502	-37.280%
2025-02-20	68.5000	68.6500	66.0700	66.2200	-3.357%	310,367	-35.367%
2025-02-19	70.2500	70.5550	68.1200	68.5200	-3.439%	341,595	-37.536%
2025-02-18	75.6100	75.8350	69.7000	70.9600	-11.167%	427,107	-39.684%
2025-02-14	81.0000	81.3899	79.7100	79.8800	-1.126%	125,257	-46.420%
2025-02-13	79.7000	80.9140	77.5000	80.7900	+2.162%	147,951	-47.023%
2025-02-12	78.8600	79.8300	78.1300	79.0800	-0.653%	128,925	-45.878%
2025-02-11	79.4200	80.1100	77.9378	79.6000	-0.201%	144,217	-46.231%
2025-02-10	78.1800	79.9600	78.0550	79.7600	+2.178%	137,987	-46.339%

document.getElementById("yq0Wxl").onerror = function(){this.style.display='none';}; .dark-mode .gT7Qhl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gT7Qhl{ color: #333333; background-color: white; border: 2px solid #333333; }BLKBBlackbaud, Inc.stock NASDAQ

BLKB
Blackbaud, Inc.
stock NASDAQ