NASDAQ : BLKB
Blackbaud, Inc. — Price history
Technology · Software - Application · United States
Last price 52.71 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.34B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Blackbaud, Inc. (BLKB) closed at 53.55 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 53.19 | 54.01 | 52.75 | 53.55 | 403,052 | +1.59% |
| 2026-10-29 | 51.98 | 53.37 | 51.26 | 52.71 | 509,970 | +0.38% |
| 2026-10-28 | 46.48 | 52.7 | 45.482 | 52.51 | 745,915 | -2.22% |
| 2026-10-27 | 54.28 | 54.8 | 52.98 | 53.7 | 569,420 | -2.49% |
| 2026-10-26 | 55 | 56.58 | 54.47 | 55.07 | 544,256 | -0.85% |
| 2026-10-23 | 56.08 | 56.609 | 55.21 | 55.54 | 454,094 | -1.66% |
| 2026-10-22 | 54.23 | 56.65 | 53.97 | 56.48 | 624,905 | +5.22% |
| 2026-10-21 | 53.08 | 54.53 | 53.08 | 53.68 | 530,067 | +0.21% |
| 2026-10-20 | 53.95 | 54.66 | 53.14 | 53.57 | 476,990 | +0.62% |
| 2026-10-19 | 50.63 | 53.585 | 50.58 | 53.24 | 428,779 | +3.08% |
| 2026-10-16 | 52 | 52.19 | 50.7 | 51.65 | 573,682 | +0.51% |
| 2026-10-15 | 49.58 | 51.48 | 49.58 | 51.39 | 790,236 | +5.18% |
| 2026-10-14 | 47.64 | 49.26 | 47.325 | 48.86 | 480,853 | +1.66% |
| 2026-10-13 | 47 | 48.5 | 46.81 | 48.06 | 533,039 | +2.80% |
| 2026-10-12 | 45.55 | 46.945 | 45.46 | 46.75 | 398,432 | +2.79% |
| 2026-10-09 | 44.93 | 45.74 | 44.47 | 45.48 | 331,836 | +1.43% |
| 2026-10-08 | 44.39 | 45.11 | 43.81 | 44.84 | 341,491 | +0.72% |
| 2026-10-07 | 43.36 | 45.02 | 43.255 | 44.52 | 306,634 | +2.32% |
| 2026-10-06 | 43.59 | 43.95 | 43 | 43.51 | 328,143 | +0.46% |
| 2026-10-05 | 41.59 | 43.59 | 41.175 | 43.31 | 582,105 | +3.71% |
| 2026-10-02 | 42.94 | 42.94 | 41.56 | 41.76 | 285,551 | -1.86% |
| 2026-10-01 | 42.38 | 43.31 | 41.865 | 42.55 | 341,638 | +2.23% |
| 2026-09-30 | 41.4 | 42.2 | 41.055 | 41.62 | 330,416 | +0.46% |
| 2026-09-29 | 42.28 | 42.33 | 40.82 | 41.43 | 380,514 | -2.20% |
| 2026-09-28 | 43.06 | 43.06 | 41.5 | 42.36 | 321,803 | -1.92% |
| 2026-09-25 | 43.17 | 43.88 | 43.03 | 43.19 | 277,819 | -0.18% |
| 2026-09-24 | 43 | 43.555 | 42.41 | 43.27 | 380,876 | +0.89% |
| 2026-09-23 | 42.28 | 42.99 | 42.05 | 42.89 | 436,621 | +1.80% |
| 2026-09-22 | 43.91 | 44 | 41.76 | 42.13 | 537,766 | -2.11% |
| 2026-09-21 | 43 | 43.55 | 42.76 | 43.04 | 421,756 | +0.44% |
| 2026-09-18 | 42.975 | 43.44 | 42.57 | 42.85 | 1,665,598 | -1.13% |
| 2026-09-17 | 44.44 | 44.705 | 43.28 | 43.34 | 334,814 | -3.30% |
| 2026-09-16 | 44.4 | 45.47 | 44.11 | 44.82 | 366,733 | -0.58% |
| 2026-09-15 | 46.23 | 46.685 | 44.86 | 45.08 | 489,474 | -1.29% |
| 2026-09-14 | 46.73 | 47.43 | 45.1 | 45.67 | 427,418 | +0.42% |
| 2026-09-11 | 44.26 | 45.61 | 44 | 45.48 | 294,258 | +2.85% |
| 2026-09-10 | 44.14 | 44.81 | 43.57 | 44.22 | 326,060 | +0.34% |
| 2026-09-09 | 44.89 | 45.715 | 43.83 | 44.07 | 401,407 | -2.63% |
| 2026-09-08 | 46.45 | 46.45 | 45.028 | 45.26 | 308,851 | -3.91% |
| 2026-09-04 | 48.22 | 48.46 | 46.26 | 47.1 | 276,918 | -2.81% |
| 2026-09-03 | 48.63 | 49.47 | 47.545 | 48.46 | 307,734 | +2.09% |
| 2026-09-02 | 47.61 | 49.195 | 46.92 | 47.47 | 391,414 | -0.65% |
| 2026-09-01 | 47.86 | 48.25 | 47.215 | 47.78 | 371,178 | -0.58% |
| 2026-08-31 | 48.02 | 48.64 | 47.65 | 48.06 | 349,142 | -1.15% |
| 2026-08-28 | 48.1 | 49.54 | 48.1 | 48.62 | 294,072 | +0.10% |
| 2026-08-27 | 47.79 | 49.24 | 47.43 | 48.57 | 376,813 | +3.14% |
| 2026-08-26 | 46.695 | 47.576 | 46.35 | 47.09 | 323,294 | -0.70% |
| 2026-08-25 | 47.19 | 48.04 | 46.1 | 47.42 | 315,205 | -1.35% |
| 2026-08-24 | 47.72 | 48.67 | 47.49 | 48.07 | 394,147 | +1.16% |
| 2026-08-21 | 46.45 | 48.25 | 45.86 | 47.52 | 340,468 | +2.30% |
| 2026-08-20 | 46.07 | 47.27 | 46 | 46.45 | 538,749 | +0.63% |
| 2026-08-19 | 44.54 | 46.765 | 44.54 | 46.16 | 454,166 | +4.06% |
| 2026-08-18 | 44.19 | 45.43 | 43.42 | 44.36 | 391,980 | +2.24% |
| 2026-08-17 | 44.57 | 45.02 | 43.135 | 43.39 | 547,983 | -4.11% |
| 2026-08-14 | 46.75 | 46.75 | 45.16 | 45.25 | 401,862 | -2.08% |
| 2026-08-13 | 44.42 | 46.44 | 43.97 | 46.21 | 464,693 | +3.45% |
| 2026-08-12 | 44.7 | 45.22 | 43.55 | 44.67 | 484,887 | -1.72% |
| 2026-08-11 | 45.2 | 46.71 | 44.84 | 45.45 | 405,238 | -1.11% |
| 2026-08-10 | 45.03 | 46.91 | 44.1 | 45.96 | 721,235 | +0.20% |
| 2026-08-07 | 46.31 | 47.77 | 45.48 | 45.87 | 486,544 | -1.06% |
| 2026-08-06 | 45.69 | 46.61 | 44.6 | 46.36 | 650,061 | +1.02% |
| 2026-08-05 | 45.57 | 46.19 | 45.04 | 45.89 | 673,194 | +0.86% |
| 2026-08-04 | 42.63 | 45.65 | 42.63 | 45.5 | 594,380 | +2.55% |
| 2026-08-03 | 44.24 | 46.04 | 43.92 | 44.37 | 785,488 | +3.67% |
| 2026-07-31 | 39.27 | 43.13 | 38.74 | 42.8 | 919,978 | +6.79% |
| 2026-07-30 | 42.11 | 42.758 | 39.2 | 40.08 | 1,113,584 | -4.98% |
| 2026-07-29 | 36.97 | 44.34 | 36.61 | 42.18 | 1,783,666 | +17.39% |
| 2026-07-28 | 35 | 36.53 | 34.87 | 35.93 | 1,216,986 | +3.99% |
| 2026-07-27 | 33.03 | 35.59 | 33.03 | 34.55 | 786,674 | +5.63% |
| 2026-07-24 | 31.75 | 33.25 | 31.275 | 32.71 | 630,626 | +4.67% |
| 2026-07-23 | 30.97 | 32.17 | 30.87 | 31.25 | 678,286 | +1.07% |
| 2026-07-22 | 31.58 | 31.7 | 30.19 | 30.92 | 664,815 | -1.93% |
| 2026-07-21 | 31.47 | 32.77 | 31.09 | 31.53 | 525,140 | -3.52% |
| 2026-07-20 | 32.07 | 32.895 | 31.2 | 32.68 | 567,062 | +0.86% |
| 2026-07-17 | 32.66 | 33.77 | 31.76 | 32.4 | 836,516 | -1.91% |
| 2026-07-16 | 32.22 | 33.97 | 31.61 | 33.03 | 738,485 | +4.69% |
| 2026-07-15 | 30.33 | 32.04 | 30.33 | 31.55 | 532,662 | +5.52% |
| 2026-07-14 | 30.035 | 30.22 | 29.45 | 29.9 | 499,165 | -3.64% |
| 2026-07-13 | 30.31 | 31.49 | 30.2 | 31.03 | 454,707 | +4.87% |
| 2026-07-10 | 29.29 | 30.11 | 28.8 | 29.59 | 482,090 | +1.20% |
| 2026-07-09 | 27.51 | 29.265 | 27.1 | 29.24 | 638,090 | +2.13% |
| 2026-07-08 | 29.82 | 30.23 | 28.56 | 28.63 | 610,916 | -5.01% |
| 2026-07-07 | 30.15 | 30.92 | 30.02 | 30.14 | 520,814 | +2.97% |
| 2026-07-06 | 29.5 | 29.82 | 28.775 | 29.27 | 534,134 | -2.73% |
| 2026-07-02 | 30.13 | 31.3 | 30.02 | 30.09 | 706,250 | -0.03% |
| 2026-07-01 | 30.05 | 31.27 | 30.05 | 30.1 | 700,869 | +1.62% |
| 2026-06-30 | 28.97 | 29.82 | 28.7 | 29.62 | 788,354 | +0.85% |
| 2026-06-29 | 29.76 | 29.93 | 28.67 | 29.37 | 790,934 | +0.48% |
| 2026-06-26 | 26.57 | 29.45 | 26.57 | 29.23 | 1,492,044 | +9.97% |
| 2026-06-25 | 27.18 | 28.16 | 26.54 | 26.58 | 615,300 | -3.73% |
| 2026-06-24 | 26.82 | 28.38 | 26.44 | 27.61 | 696,852 | +2.37% |
| 2026-06-23 | 27.07 | 27.84 | 26.569 | 26.97 | 656,317 | +1.62% |
| 2026-06-22 | 26.38 | 26.915 | 25.58 | 26.54 | 1,277,303 | -1.85% |
| 2026-06-18 | 26.57 | 27.39 | 26.14 | 27.04 | 6,877,943 | +1.01% |
| 2026-06-17 | 27.48 | 28.3 | 26.52 | 26.77 | 768,207 | -4.43% |
| 2026-06-16 | 27.34 | 28.52 | 27.34 | 28.01 | 514,764 | +1.45% |
| 2026-06-15 | 28.01 | 28.5 | 27.18 | 27.61 | 512,166 | -1.04% |
| 2026-06-12 | 27.215 | 28.075 | 26.586 | 27.9 | 596,719 | +1.97% |
| 2026-06-11 | 27.81 | 27.95 | 26.84 | 27.36 | 673,942 | -3.46% |
| 2026-06-10 | 27.44 | 28.82 | 27.19 | 28.34 | 606,256 | +1.72% |
| 2026-06-09 | 27.24 | 27.98 | 26.66 | 27.86 | 869,210 | +0.72% |
| 2026-06-08 | 28.395 | 28.395 | 27.25 | 27.66 | 747,427 | -2.30% |
| 2026-06-05 | 28.56 | 29.22 | 27.54 | 28.31 | 566,561 | -0.21% |
| 2026-06-04 | 29.33 | 29.66 | 28.33 | 28.37 | 755,741 | +0.92% |
| 2026-06-03 | 29.84 | 29.84 | 27.6 | 28.11 | 773,847 | -7.56% |
| 2026-06-02 | 32.23 | 32.23 | 29.205 | 30.41 | 769,940 | -7.12% |
| 2026-06-01 | 31.31 | 32.93 | 30.945 | 32.74 | 931,648 | +6.68% |
| 2026-05-29 | 30.62 | 31.36 | 30.29 | 30.69 | 1,408,890 | +0.95% |
| 2026-05-28 | 30.535 | 31 | 29.82 | 30.4 | 640,894 | +1.20% |
| 2026-05-27 | 29.68 | 30.61 | 29.4 | 30.04 | 638,169 | +1.18% |
| 2026-05-26 | 29.21 | 29.9 | 28.88 | 29.69 | 587,070 | +0.41% |
| 2026-05-22 | 29.7 | 30.74 | 29.42 | 29.57 | 584,075 | -0.17% |
| 2026-05-21 | 30.53 | 30.68 | 29.33 | 29.62 | 595,913 | -4.64% |
| 2026-05-20 | 30.76 | 31.47 | 29.71 | 31.06 | 598,424 | -1.21% |
| 2026-05-19 | 32.76 | 33.08 | 31.06 | 31.44 | 715,700 | -1.75% |
| 2026-05-18 | 30.8 | 32.48 | 30.6 | 32 | 1,077,575 | +3.73% |
| 2026-05-15 | 31.7 | 32.33 | 30.69 | 30.85 | 685,663 | -1.15% |
| 2026-05-14 | 31.55 | 31.75 | 30.85 | 31.21 | 631,851 | -0.41% |
| 2026-05-13 | 32 | 32 | 30.97 | 31.34 | 558,006 | -3.51% |
| 2026-05-12 | 34.78 | 34.85 | 32.2 | 32.48 | 646,148 | -5.47% |