Blackbaud, Inc. (BLKB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

76.05

-1.87

(-2.40%)

At close: 04:00PM EDT

76.05

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	75.32	77.90	75.00	76.05	76.05	383,900
Apr 30, 2024	78.33	78.89	76.76	77.92	77.92	345,200
Apr 29, 2024	78.00	79.01	78.00	78.90	78.90	108,300
Apr 26, 2024	78.62	79.33	77.70	77.95	77.95	142,000
Apr 25, 2024	77.80	78.49	75.57	78.28	78.28	162,700
Apr 24, 2024	78.54	79.18	77.84	78.38	78.38	163,700
Apr 23, 2024	78.41	79.40	77.64	79.18	79.18	131,300
Apr 22, 2024	76.69	78.85	76.30	78.63	78.63	183,900
Apr 19, 2024	76.45	77.19	75.68	76.48	76.48	331,200
Apr 18, 2024	77.84	78.40	76.44	76.71	76.71	217,600
Apr 17, 2024	78.44	78.80	77.20	77.52	77.52	196,300
Apr 16, 2024	78.50	78.84	77.42	78.26	78.26	349,900
Apr 15, 2024	79.04	79.65	78.30	79.13	79.13	746,400
Apr 12, 2024	75.88	77.81	75.56	76.72	76.72	351,500
Apr 11, 2024	73.19	80.00	72.50	75.97	75.97	1,082,400
Apr 10, 2024	73.36	73.69	72.36	72.88	72.88	217,000
Apr 09, 2024	73.42	75.01	73.28	74.94	74.94	172,300
Apr 08, 2024	72.20	73.46	71.93	73.42	73.42	131,700
Apr 05, 2024	70.55	72.58	70.16	72.01	72.01	305,000
Apr 04, 2024	72.42	72.45	70.66	70.81	70.81	141,100
Apr 03, 2024	71.08	73.13	71.08	71.67	71.67	195,100
Apr 02, 2024	74.30	74.60	71.21	71.76	71.76	252,300
Apr 01, 2024	74.00	76.01	73.68	75.31	75.31	368,400
Mar 28, 2024	72.84	74.38	72.84	74.14	74.14	238,900
Mar 27, 2024	71.22	72.99	70.96	72.91	72.91	183,600
Mar 26, 2024	70.89	71.35	70.27	70.71	70.71	164,100
Mar 25, 2024	71.67	71.89	70.26	70.50	70.50	163,400
Mar 22, 2024	71.85	71.88	70.96	71.60	71.60	148,100
Mar 21, 2024	72.04	72.75	71.58	71.66	71.66	228,200
Mar 20, 2024	70.81	71.99	70.69	71.59	71.59	217,300
Mar 19, 2024	70.30	71.60	70.30	71.06	71.06	246,800
Mar 18, 2024	70.76	71.52	70.39	70.51	70.51	221,700
Mar 15, 2024	72.11	72.74	70.72	70.94	70.94	590,000
Mar 14, 2024	73.45	73.87	72.44	72.70	72.70	293,200
Mar 13, 2024	74.20	74.97	73.62	73.78	73.78	193,800
Mar 12, 2024	73.80	75.00	73.29	74.46	74.46	166,000
Mar 11, 2024	73.00	74.13	72.95	74.08	74.08	234,900
Mar 08, 2024	74.00	74.65	72.83	73.13	73.13	241,200
Mar 07, 2024	73.00	74.41	72.56	73.65	73.65	284,100
Mar 06, 2024	72.00	72.90	71.38	72.87	72.87	247,600
Mar 05, 2024	72.00	72.34	71.18	71.84	71.84	487,300
Mar 04, 2024	71.55	72.80	70.81	72.48	72.48	632,300
Mar 01, 2024	68.88	70.76	68.47	70.36	70.36	417,100
Feb 29, 2024	67.97	69.39	67.58	69.18	69.18	1,090,100
Feb 28, 2024	66.88	68.03	66.47	67.35	67.35	822,000
Feb 27, 2024	68.80	69.08	66.66	67.42	67.42	471,100
Feb 26, 2024	68.34	69.74	67.74	68.89	68.89	207,900
Feb 23, 2024	67.71	69.47	67.64	68.61	68.61	211,600
Feb 22, 2024	67.68	68.03	67.00	67.68	67.68	242,000
Feb 21, 2024	68.15	68.58	67.23	67.73	67.73	250,400
Feb 20, 2024	67.75	69.99	67.05	68.99	68.99	403,700
Feb 16, 2024	71.26	71.27	68.75	69.14	69.14	713,300
Feb 15, 2024	71.41	72.48	70.44	72.28	72.28	285,500
Feb 14, 2024	71.02	72.92	70.15	71.61	71.61	323,700
Feb 13, 2024	72.50	73.93	69.88	70.38	70.38	870,900
Feb 12, 2024	81.33	82.95	80.83	82.65	82.65	317,900
Feb 09, 2024	80.67	82.15	80.67	82.05	82.05	157,800
Feb 08, 2024	80.15	80.96	80.15	80.67	80.67	120,400
Feb 07, 2024	80.55	80.67	79.73	79.91	79.91	100,400
Feb 06, 2024	79.54	80.97	78.94	80.09	80.09	129,700
Feb 05, 2024	79.73	80.18	78.95	79.22	79.22	116,100
Feb 02, 2024	81.74	81.85	79.68	80.34	80.34	157,300
Feb 01, 2024	81.38	82.74	80.81	82.27	82.27	182,900
Jan 31, 2024	83.67	83.67	80.84	80.92	80.92	142,100
Jan 30, 2024	83.68	84.14	83.58	83.63	83.63	73,900
Jan 29, 2024	83.51	84.21	83.25	84.15	84.15	73,500
Jan 26, 2024	84.48	84.89	83.40	83.55	83.55	84,000
Jan 25, 2024	84.32	84.74	83.54	84.04	84.04	113,100
Jan 24, 2024	84.70	84.77	82.81	83.23	83.23	162,600
Jan 23, 2024	85.00	85.38	83.23	84.25	84.25	262,600
Jan 22, 2024	82.56	83.04	82.14	82.56	82.56	155,900
Jan 19, 2024	81.98	82.15	80.71	81.81	81.81	181,400
Jan 18, 2024	81.29	81.50	80.13	81.50	81.50	151,800
Jan 17, 2024	79.80	81.70	79.80	80.88	80.88	238,200
Jan 16, 2024	81.57	81.91	80.66	80.78	80.78	151,400
Jan 12, 2024	83.68	83.68	81.30	82.29	82.29	215,700
Jan 11, 2024	82.70	83.57	82.18	82.56	82.56	296,500
Jan 10, 2024	81.25	83.23	81.25	82.76	82.76	195,700
Jan 09, 2024	81.62	82.07	81.12	81.28	81.28	147,600
Jan 08, 2024	82.01	83.26	82.01	82.59	82.59	287,900
Jan 05, 2024	82.82	83.66	80.02	81.73	81.73	255,200
Jan 04, 2024	84.16	84.65	83.34	83.45	83.45	190,300
Jan 03, 2024	85.33	85.57	83.86	83.91	83.91	218,800
Jan 02, 2024	85.91	86.36	84.78	85.57	85.57	245,100
Dec 29, 2023	87.68	88.23	86.65	86.70	86.70	155,700
Dec 28, 2023	87.23	87.68	86.99	87.58	87.58	98,900
Dec 27, 2023	87.50	88.34	87.22	87.75	87.75	90,500
Dec 26, 2023	87.02	87.99	86.75	87.56	87.56	68,900
Dec 22, 2023	86.49	87.71	83.33	86.86	86.86	105,900
Dec 21, 2023	86.86	87.53	85.47	86.53	86.53	152,800
Dec 20, 2023	87.67	88.56	86.43	86.44	86.44	220,200
Dec 19, 2023	87.12	88.04	87.12	87.51	87.51	227,500
Dec 18, 2023	86.71	87.17	86.01	86.71	86.71	233,800
Dec 15, 2023	87.33	87.64	85.84	86.54	86.54	638,200
Dec 14, 2023	87.39	87.99	85.13	86.92	86.92	294,300
Dec 13, 2023	86.49	87.42	85.09	86.34	86.34	256,700
Dec 12, 2023	86.59	87.97	86.14	86.64	86.64	246,400
Dec 11, 2023	85.90	86.71	85.18	86.49	86.49	208,400
Dec 08, 2023	83.38	86.43	82.92	85.86	85.86	215,400
Dec 07, 2023	82.61	84.45	82.17	84.12	84.12	297,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7287+0.0006(+0.09%)

CRUDE OIL79.56+0.56(+0.71%)

Bitcoin CAD78,649.98-4,009.86(-4.85%)

Blackbaud, Inc. (BLKB)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7287
+0.0006(+0.09%)

CRUDE OIL
79.56
+0.56(+0.71%)

Bitcoin CAD
78,649.98
-4,009.86(-4.85%)