Blackbaud, Inc. - Common Stock (NQ:BLKB)

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	37.48	37.74	36.47	36.75	564,005	-0.84(-2.23%)
May 04, 2026	37.54	39.19	37.04	37.59	497,584	+0.05(+0.13%)
May 01, 2026	37.90	39.72	37.01	37.54	577,599	+0.37(+1.00%)
Apr 30, 2026	39.57	39.59	36.31	37.17	882,977	-1.87(-4.79%)
Apr 29, 2026	38.00	40.15	36.79	39.04	956,054	+1.53(+4.08%)
Apr 28, 2026	36.96	38.47	36.96	37.51	634,604	+0.32(+0.86%)
Apr 27, 2026	37.49	37.74	36.48	37.19	588,143	-0.30(-0.80%)
Apr 24, 2026	36.19	37.58	35.85	37.49	527,056	+1.30(+3.59%)
Apr 23, 2026	39.31	39.31	35.35	36.19	580,117	-3.06(-7.80%)
Apr 22, 2026	38.83	40.04	37.98	39.25	572,899	+0.63(+1.63%)
Apr 21, 2026	39.20	40.00	38.40	38.62	455,782	-0.46(-1.18%)
Apr 20, 2026	38.63	39.60	38.50	39.08	494,288	+0.32(+0.83%)
Apr 17, 2026	39.48	39.59	38.48	38.76	388,856	+0.25(+0.65%)
Apr 16, 2026	38.63	39.05	37.87	38.51	443,461	+0.55(+1.45%)
Apr 15, 2026	36.36	38.66	36.00	37.96	629,882	+2.08(+5.80%)
Apr 14, 2026	36.46	37.08	35.56	35.88	542,465	-0.28(-0.77%)
Apr 13, 2026	34.30	36.22	33.95	36.16	787,700	+1.89(+5.52%)
Apr 10, 2026	35.98	36.16	34.07	34.27	582,593	-1.89(-5.23%)
Apr 09, 2026	36.79	36.88	35.59	36.16	598,620	-1.13(-3.03%)
Apr 08, 2026	39.71	40.60	37.02	37.29	548,795	-1.44(-3.72%)
Apr 07, 2026	38.72	39.87	38.10	38.73	455,768	-0.14(-0.36%)
Apr 06, 2026	37.83	38.94	37.26	38.87	609,322	+0.84(+2.21%)
Apr 02, 2026	37.29	38.18	36.10	38.03	609,046	+0.48(+1.28%)
Apr 01, 2026	38.85	39.00	37.33	37.55	498,494	-1.06(-2.75%)
Mar 31, 2026	38.33	39.12	37.75	38.61	636,460	+0.73(+1.93%)
Mar 30, 2026	37.90	38.60	37.63	37.88	615,562	+0.18(+0.48%)
Mar 27, 2026	38.91	38.95	37.43	37.70	621,945	-1.64(-4.17%)
Mar 26, 2026	39.08	40.04	38.90	39.34	848,057	-0.01(-0.04%)
Mar 25, 2026	41.59	41.69	38.77	39.35	772,692	-1.48(-3.61%)
Mar 24, 2026	42.96	42.97	40.16	40.83	687,107	-2.69(-6.18%)
Mar 23, 2026	45.00	45.30	42.81	43.52	551,212	-0.62(-1.40%)
Mar 20, 2026	44.10	44.40	43.27	44.14	913,648	-0.15(-0.34%)
Mar 19, 2026	44.06	45.42	43.78	44.29	503,821	+0.21(+0.48%)
Mar 18, 2026	43.64	44.60	43.34	44.08	479,563	+0.14(+0.32%)
Mar 17, 2026	43.50	44.96	43.50	43.94	405,665	+0.44(+1.01%)
Mar 16, 2026	44.35	44.55	43.16	43.50	410,621	-0.53(-1.20%)
Mar 13, 2026	44.79	45.73	43.30	44.03	323,304	-0.63(-1.41%)
Mar 12, 2026	44.70	46.04	44.47	44.66	445,407	-0.35(-0.78%)
Mar 11, 2026	45.39	46.26	44.73	45.01	645,745	-0.35(-0.77%)
Mar 10, 2026	46.95	46.95	44.54	45.36	443,575	-1.80(-3.82%)
Mar 09, 2026	47.70	47.95	46.22	47.16	477,013	-1.00(-2.08%)
Mar 06, 2026	49.19	49.32	47.57	48.16	515,497	-1.14(-2.31%)
Mar 05, 2026	49.17	50.57	49.05	49.30	464,329	-0.47(-0.93%)
Mar 04, 2026	50.20	50.59	49.09	49.77	357,564	-0.59(-1.16%)
Mar 03, 2026	48.46	50.76	47.95	50.35	524,170	+1.39(+2.84%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.