5 DAY PERFORMANCE
+74.86%
1 MONTH PERFORMANCE
+55.13%
3 MONTH PERFORMANCE
+25.09%
6 MONTH PERFORMANCE
-26.55%
YEAR-TO-DATE PERFORMANCE
-25.52%
1 YEAR PERFORMANCE
-26.39%
Blackbaud Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $26.57 | $29.23 (10.01%) | $29.45 | $26.57 | 1.49 M | $1.33 B |
| 06/25/2026 | $27.18 | $26.58 (-2.21%) | $28.16 | $26.54 | 615.30 K | $1.21 B |
| 06/24/2026 | $26.82 | $27.61 (2.95%) | $28.38 | $26.44 | 696.90 K | $1.26 B |
| 06/23/2026 | $27.07 | $26.97 (-0.37%) | $27.84 | $26.57 | 656.32 K | $1.23 B |
| 06/22/2026 | $26.38 | $26.54 (0.61%) | $26.92 | $25.58 | 1.28 M | $1.21 B |
| 06/18/2026 | $26.57 | $27.04 (1.77%) | $27.39 | $26.14 | 6.88 M | $1.23 B |
| 06/17/2026 | $27.48 | $26.77 (-2.58%) | $28.30 | $26.52 | 768.21 K | $1.22 B |
| 06/16/2026 | $27.34 | $28.01 (2.45%) | $28.52 | $27.34 | 514.80 K | $1.28 B |
| 06/15/2026 | $28.01 | $27.61 (-1.43%) | $28.50 | $27.18 | 512.20 K | $1.26 B |
| 06/12/2026 | $27.22 | $27.90 (2.5%) | $28.08 | $26.59 | 596.72 K | $1.27 B |
| 06/11/2026 | $27.81 | $27.36 (-1.62%) | $27.95 | $26.84 | 673.94 K | $1.25 B |
| 06/10/2026 | $27.44 | $28.34 (3.28%) | $28.82 | $27.19 | 606.26 K | $1.29 B |
| 06/09/2026 | $27.24 | $27.86 (2.28%) | $27.98 | $26.66 | 869.21 K | $1.27 B |
| 06/08/2026 | $28.40 | $27.66 (-2.61%) | $28.40 | $27.25 | 747.43 K | $1.26 B |
| 06/05/2026 | $28.56 | $28.31 (-0.88%) | $29.22 | $27.54 | 566.60 K | $1.29 B |
| 06/04/2026 | $29.33 | $28.37 (-3.27%) | $29.66 | $28.33 | 755.74 K | $1.29 B |
| 06/03/2026 | $29.84 | $28.11 (-5.8%) | $29.84 | $27.60 | 773.85 K | $1.28 B |
| 06/02/2026 | $32.23 | $30.41 (-5.65%) | $32.23 | $29.21 | 769.94 K | $1.39 B |
| 06/01/2026 | $31.31 | $32.74 (4.57%) | $32.93 | $30.95 | 931.65 K | $1.49 B |
| 05/29/2026 | $30.62 | $30.69 (0.23%) | $31.36 | $30.29 | 1.41 M | $1.40 B |
| 05/28/2026 | $30.54 | $30.40 (-0.46%) | $31.00 | $29.82 | 640.89 K | $1.39 B |
| 05/27/2026 | $29.68 | $30.04 (1.21%) | $30.61 | $29.40 | 638.20 K | $1.37 B |
| 05/26/2026 | $29.21 | $29.69 (1.64%) | $29.90 | $28.88 | 587.10 K | $1.35 B |
| 05/22/2026 | $29.70 | $29.57 (-0.44%) | $30.74 | $29.42 | 584.10 K | $1.35 B |
| 05/21/2026 | $30.53 | $29.62 (-2.98%) | $30.68 | $29.33 | 595.91 K | $1.35 B |
| 05/20/2026 | $30.76 | $31.06 (0.98%) | $31.47 | $29.71 | 598.42 K | $1.42 B |
| 05/19/2026 | $32.76 | $31.44 (-4.03%) | $33.08 | $31.06 | 715.70 K | $1.43 B |
| 05/18/2026 | $30.80 | $32.00 (3.9%) | $32.48 | $30.60 | 1.08 M | $1.46 B |
| 05/15/2026 | $31.70 | $30.85 (-2.68%) | $32.33 | $30.69 | 685.70 K | $1.41 B |
| 05/14/2026 | $31.55 | $31.21 (-1.08%) | $31.75 | $30.85 | 631.85 K | $1.42 B |
| 05/13/2026 | $32.00 | $31.34 (-2.06%) | $32.00 | $30.97 | 558.01 K | $1.43 B |
| 05/12/2026 | $34.78 | $32.48 (-6.61%) | $34.85 | $32.20 | 646.15 K | $1.48 B |
| 05/11/2026 | $36.99 | $34.36 (-7.11%) | $37.27 | $33.98 | 695.91 K | $1.57 B |
| 05/08/2026 | $37.29 | $37.50 (0.56%) | $38.07 | $35.97 | 518.20 K | $1.71 B |
| 05/07/2026 | $36.06 | $37.81 (4.85%) | $38.17 | $36.06 | 800.03 K | $1.72 B |
| 05/06/2026 | $36.32 | $35.32 (-2.75%) | $36.38 | $34.50 | 748.50 K | $1.61 B |
| 05/05/2026 | $37.48 | $36.75 (-1.95%) | $37.74 | $36.47 | 564.00 K | $1.67 B |
| 05/04/2026 | $37.54 | $37.59 (0.13%) | $39.19 | $37.04 | 497.60 K | $1.71 B |
| 05/01/2026 | $37.90 | $37.54 (-0.95%) | $39.72 | $37.01 | 577.60 K | $1.71 B |
| 04/30/2026 | $39.57 | $37.17 (-6.07%) | $39.59 | $36.31 | 883.00 K | $1.69 B |
| 04/29/2026 | $38.00 | $39.04 (2.74%) | $40.15 | $36.79 | 956.10 K | $1.78 B |
| 04/28/2026 | $36.96 | $37.51 (1.49%) | $38.47 | $36.96 | 634.60 K | $1.71 B |
| 04/27/2026 | $37.49 | $37.19 (-0.8%) | $37.74 | $36.48 | 588.14 K | $1.69 B |
| 04/24/2026 | $36.19 | $37.49 (3.59%) | $37.58 | $35.85 | 527.10 K | $1.71 B |
| 04/23/2026 | $39.31 | $36.19 (-7.94%) | $39.31 | $35.35 | 580.12 K | $1.65 B |
| 04/22/2026 | $38.83 | $39.25 (1.08%) | $40.04 | $37.98 | 572.90 K | $1.79 B |
| 04/21/2026 | $39.20 | $38.62 (-1.48%) | $40.00 | $38.40 | 455.80 K | $1.76 B |
| 04/20/2026 | $38.63 | $39.08 (1.16%) | $39.60 | $38.50 | 494.30 K | $1.78 B |
| 04/17/2026 | $39.48 | $38.76 (-1.82%) | $39.59 | $38.48 | 388.90 K | $1.77 B |
| 04/16/2026 | $38.63 | $38.51 (-0.31%) | $39.05 | $37.87 | 443.50 K | $1.75 B |
| 04/15/2026 | $36.36 | $37.96 (4.4%) | $38.66 | $36.00 | 629.93 K | $1.73 B |
| 04/14/2026 | $36.46 | $35.88 (-1.59%) | $37.08 | $35.56 | 542.50 K | $1.63 B |
| 04/13/2026 | $34.30 | $36.16 (5.42%) | $36.22 | $33.95 | 787.70 K | $1.65 B |
| 04/10/2026 | $35.98 | $34.27 (-4.75%) | $36.16 | $34.07 | 582.60 K | $1.56 B |
| 04/09/2026 | $36.80 | $36.16 (-1.74%) | $36.88 | $35.60 | 598.62 K | $1.65 B |
| 04/08/2026 | $39.71 | $37.29 (-6.09%) | $40.60 | $37.02 | 548.80 K | $1.70 B |
| 04/07/2026 | $38.72 | $38.73 (0.03%) | $39.87 | $38.10 | 455.82 K | $1.76 B |
| 04/06/2026 | $37.83 | $38.87 (2.75%) | $38.94 | $37.26 | 609.32 K | $1.77 B |
| 04/02/2026 | $37.29 | $38.03 (1.98%) | $38.18 | $36.10 | 609.05 K | $1.73 B |
| 04/01/2026 | $38.85 | $37.55 (-3.35%) | $39.00 | $37.33 | 498.50 K | $1.71 B |
| 03/31/2026 | $38.33 | $38.61 (0.73%) | $39.12 | $37.75 | 636.40 K | $1.76 B |
| 03/30/2026 | $37.90 | $37.88 (-0.05%) | $38.60 | $37.63 | 615.60 K | $1.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
