Blackbaud Inc. (BLKB)
NASDAQ: BLKB
· Real-Time Price · USD
67.87
1.27 (1.91%)
At close: Sep 08, 2025, 3:59 PM
67.87
0.00%
After-hours: Sep 08, 2025, 04:20 PM EDT
BLKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 66.79 | 67.97 | 66.05 | 67.87 | n/a | 1.91% | 299,739 |
| Sep 5, 2025 | 66.46 | 67.71 | 65.74 | 66.60 | 66.60 | 0.38% | 260,626 |
| Sep 4, 2025 | 66.24 | 66.46 | 65.64 | 66.35 | 66.35 | -0.32% | 236,423 |
| Sep 3, 2025 | 65.43 | 66.62 | 64.90 | 66.56 | 66.56 | 1.17% | 252,800 |
| Sep 2, 2025 | 65.94 | 67.79 | 65.71 | 65.79 | 65.79 | -1.38% | 206,400 |
| Aug 29, 2025 | 66.35 | 67.47 | 66.19 | 66.71 | 66.71 | 0.83% | 208,446 |
| Aug 28, 2025 | 66.56 | 67.00 | 65.72 | 66.16 | 66.16 | -0.59% | 197,400 |
| Aug 27, 2025 | 65.35 | 66.75 | 65.31 | 66.55 | 66.55 | 2.13% | 271,130 |
| Aug 26, 2025 | 65.06 | 66.00 | 64.89 | 65.16 | 65.16 | -0.09% | 355,439 |
| Aug 25, 2025 | 66.36 | 66.38 | 65.07 | 65.22 | 65.22 | -1.87% | 163,300 |
| Aug 22, 2025 | 65.47 | 66.92 | 64.98 | 66.46 | 66.46 | 2.07% | 288,800 |
| Aug 21, 2025 | 64.30 | 65.26 | 64.14 | 65.11 | 65.11 | 0.85% | 180,042 |
| Aug 20, 2025 | 64.23 | 64.78 | 63.77 | 64.56 | 64.56 | 0.14% | 236,809 |
| Aug 19, 2025 | 64.60 | 65.42 | 63.79 | 64.47 | 64.47 | 0.25% | 245,000 |
| Aug 18, 2025 | 63.35 | 64.35 | 62.53 | 64.31 | 64.31 | 1.63% | 469,100 |
| Aug 15, 2025 | 62.77 | 63.62 | 62.74 | 63.28 | 63.28 | 1.18% | 330,341 |
| Aug 14, 2025 | 62.73 | 63.17 | 61.75 | 62.54 | 62.54 | -1.01% | 311,000 |
| Aug 13, 2025 | 61.61 | 63.37 | 61.57 | 63.18 | 63.18 | 2.93% | 311,300 |
| Aug 12, 2025 | 61.52 | 61.79 | 59.86 | 61.38 | 61.38 | 0.05% | 423,801 |
| Aug 11, 2025 | 63.92 | 64.31 | 61.02 | 61.35 | 61.35 | -4.28% | 258,600 |