Blackbaud Inc. (BLKB)
NASDAQ: BLKB
· Real-Time Price · USD
63.13
0.59 (0.94%)
At close: Aug 15, 2025, 12:49 PM
BLKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 62.73 | 63.17 | 61.75 | 62.54 | 62.54 | -1.01% | 305,144 |
| 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 |
| Aug 8, 2025 | 64.06 | 65.03 | 63.65 | 64.09 | 64.09 | 0.34% | 463,700 |
| Aug 7, 2025 | 65.68 | 66.00 | 63.04 | 63.87 | 63.87 | -2.07% | 411,424 |
| Aug 6, 2025 | 63.27 | 65.50 | 63.23 | 65.22 | 65.22 | 3.33% | 610,700 |
| Aug 5, 2025 | 65.09 | 65.09 | 62.78 | 63.12 | 63.12 | -2.56% | 537,044 |
| Aug 4, 2025 | 65.47 | 65.90 | 63.76 | 64.78 | 64.78 | -0.77% | 432,600 |
| Aug 1, 2025 | 67.35 | 67.46 | 65.21 | 65.28 | 65.28 | -3.17% | 465,430 |
| Jul 31, 2025 | 70.55 | 70.94 | 67.33 | 67.42 | 67.42 | -5.85% | 837,600 |
| Jul 30, 2025 | 71.00 | 74.88 | 70.22 | 71.61 | 71.61 | 11.02% | 722,000 |
| Jul 29, 2025 | 64.53 | 64.82 | 63.72 | 64.50 | 64.50 | 0.69% | 312,315 |
| Jul 28, 2025 | 65.34 | 65.57 | 63.95 | 64.06 | 64.06 | -2.05% | 312,600 |
| Jul 25, 2025 | 65.40 | 65.69 | 65.06 | 65.40 | 65.40 | 0.23% | 168,022 |
| Jul 24, 2025 | 65.53 | 65.89 | 64.85 | 65.25 | 65.25 | -0.88% | 188,500 |
| Jul 23, 2025 | 65.04 | 66.01 | 64.04 | 65.83 | 65.83 | 1.23% | 157,421 |
| Jul 22, 2025 | 64.53 | 65.26 | 64.35 | 65.03 | 65.03 | 1.32% | 205,600 |
| Jul 21, 2025 | 64.00 | 64.68 | 63.98 | 64.18 | 64.18 | 0.16% | 220,121 |
| Jul 18, 2025 | 64.49 | 64.94 | 63.70 | 64.08 | 64.08 | 0.19% | 188,412 |