5 DAY PERFORMANCE
+2.19%
1 MONTH PERFORMANCE
+9.90%
3 MONTH PERFORMANCE
-7.12%
6 MONTH PERFORMANCE
-1.22%
YEAR-TO-DATE PERFORMANCE
-14.72%
1 YEAR PERFORMANCE
-21.13%
Blackbaud, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $62.97 | $63.69 (1.14%) | $64.79 | $62.73 | 311.70 K | $3.04 B |
| 12/04/2025 | $61.69 | $62.97 (2.07%) | $63.30 | $61.58 | 386.60 K | $3.00 B |
| 12/03/2025 | $60.06 | $61.69 (2.71%) | $62.29 | $59.87 | 440.00 K | $2.94 B |
| 12/02/2025 | $59.16 | $60.33 (1.98%) | $60.87 | $58.75 | 435.95 K | $2.88 B |
| 12/01/2025 | $56.27 | $57.39 (1.99%) | $57.73 | $55.88 | 341.70 K | $2.74 B |
| 11/28/2025 | $56.94 | $56.38 (-0.98%) | $57.39 | $56.10 | 228.52 K | $2.69 B |
| 11/26/2025 | $56.17 | $56.86 (1.23%) | $57.08 | $55.84 | 280.61 K | $2.71 B |
| 11/25/2025 | $54.97 | $56.41 (2.62%) | $56.62 | $54.84 | 356.50 K | $2.69 B |
| 11/24/2025 | $56.28 | $54.88 (-2.49%) | $56.53 | $54.56 | 487.30 K | $2.62 B |
| 11/21/2025 | $56.77 | $56.49 (-0.49%) | $57.52 | $55.83 | 420.40 K | $2.69 B |
| 11/20/2025 | $57.97 | $56.16 (-3.12%) | $58.00 | $56.09 | 291.54 K | $2.68 B |
| 11/19/2025 | $57.50 | $57.29 (-0.37%) | $57.64 | $56.77 | 287.13 K | $2.73 B |
| 11/18/2025 | $57.71 | $57.82 (0.19%) | $58.49 | $56.69 | 398.63 K | $2.76 B |
| 11/17/2025 | $60.94 | $57.78 (-5.19%) | $61.38 | $57.75 | 289.70 K | $2.75 B |
| 11/14/2025 | $60.22 | $61.28 (1.76%) | $61.45 | $59.49 | 324.30 K | $2.92 B |
| 11/13/2025 | $59.54 | $60.28 (1.24%) | $61.41 | $59.05 | 374.90 K | $2.87 B |
| 11/12/2025 | $58.68 | $59.60 (1.57%) | $60.17 | $58.06 | 582.85 K | $2.84 B |
| 11/11/2025 | $58.75 | $58.78 (0.05%) | $59.59 | $58.02 | 311.44 K | $2.80 B |
| 11/10/2025 | $57.72 | $58.75 (1.78%) | $59.14 | $57.43 | 274.50 K | $2.80 B |
| 11/07/2025 | $56.95 | $57.36 (0.72%) | $57.57 | $56.22 | 396.41 K | $2.73 B |
| 11/06/2025 | $59.71 | $57.00 (-4.54%) | $59.71 | $56.84 | 880.94 K | $2.72 B |
| 11/05/2025 | $62.18 | $59.58 (-4.18%) | $63.35 | $58.75 | 510.35 K | $2.84 B |
| 11/04/2025 | $63.81 | $62.06 (-2.74%) | $63.81 | $61.90 | 297.00 K | $2.96 B |
| 11/03/2025 | $64.25 | $63.88 (-0.58%) | $64.28 | $62.67 | 404.90 K | $3.05 B |
| 10/31/2025 | $65.29 | $64.04 (-1.91%) | $65.53 | $62.70 | 399.90 K | $3.05 B |
| 10/30/2025 | $67.51 | $65.92 (-2.36%) | $68.50 | $65.82 | 447.42 K | $3.14 B |
| 10/29/2025 | $67.34 | $67.95 (0.91%) | $70.71 | $66.25 | 573.04 K | $3.24 B |
| 10/28/2025 | $64.50 | $64.15 (-0.54%) | $64.69 | $63.78 | 278.15 K | $3.06 B |
| 10/27/2025 | $65.25 | $64.46 (-1.21%) | $65.46 | $64.28 | 156.80 K | $3.07 B |
| 10/24/2025 | $64.98 | $65.18 (0.31%) | $65.62 | $64.33 | 167.50 K | $3.11 B |
| 10/23/2025 | $64.31 | $64.71 (0.62%) | $64.71 | $63.79 | 139.10 K | $3.09 B |
| 10/22/2025 | $65.19 | $64.48 (-1.09%) | $66.11 | $64.39 | 235.60 K | $3.08 B |
| 10/21/2025 | $64.27 | $65.24 (1.51%) | $65.62 | $64.12 | 134.22 K | $3.12 B |
| 10/20/2025 | $63.24 | $64.36 (1.77%) | $64.54 | $63.17 | 178.40 K | $3.08 B |
| 10/17/2025 | $62.44 | $63.04 (0.96%) | $63.65 | $62.19 | 194.70 K | $3.01 B |
| 10/16/2025 | $63.23 | $62.44 (-1.25%) | $64.00 | $62.04 | 211.01 K | $2.98 B |
| 10/15/2025 | $63.99 | $63.44 (-0.86%) | $65.03 | $62.95 | 221.33 K | $3.03 B |
| 10/14/2025 | $63.13 | $63.81 (1.08%) | $64.10 | $62.67 | 259.90 K | $3.05 B |
| 10/13/2025 | $63.50 | $63.62 (0.19%) | $64.53 | $62.60 | 239.52 K | $3.04 B |
| 10/10/2025 | $62.95 | $63.39 (0.7%) | $64.15 | $62.32 | 264.90 K | $3.03 B |
| 10/09/2025 | $62.89 | $62.65 (-0.38%) | $62.89 | $61.94 | 396.40 K | $2.99 B |
| 10/08/2025 | $62.50 | $63.05 (0.88%) | $63.11 | $61.31 | 198.02 K | $3.01 B |
| 10/07/2025 | $63.42 | $62.75 (-1.06%) | $64.47 | $62.50 | 214.92 K | $3.00 B |
| 10/06/2025 | $63.34 | $63.23 (-0.17%) | $63.34 | $61.99 | 221.80 K | $3.02 B |
| 10/03/2025 | $63.18 | $63.04 (-0.22%) | $63.70 | $62.87 | 202.50 K | $3.01 B |
| 10/02/2025 | $64.36 | $63.11 (-1.94%) | $64.76 | $62.98 | 187.40 K | $3.02 B |
| 10/01/2025 | $64.04 | $64.56 (0.81%) | $64.90 | $63.69 | 349.60 K | $3.08 B |
| 09/30/2025 | $63.19 | $64.31 (1.77%) | $64.43 | $63.03 | 336.80 K | $3.07 B |
| 09/29/2025 | $64.37 | $63.19 (-1.83%) | $64.44 | $62.37 | 368.61 K | $3.02 B |
| 09/26/2025 | $63.48 | $64.17 (1.09%) | $64.17 | $63.37 | 425.90 K | $3.07 B |
| 09/25/2025 | $64.80 | $63.52 (-1.98%) | $65.14 | $63.44 | 255.94 K | $3.04 B |
| 09/24/2025 | $66.16 | $64.90 (-1.9%) | $67.10 | $64.89 | 230.65 K | $3.10 B |
| 09/23/2025 | $66.80 | $66.02 (-1.17%) | $67.24 | $65.75 | 428.04 K | $3.15 B |
| 09/22/2025 | $66.25 | $66.72 (0.71%) | $67.16 | $65.95 | 436.64 K | $3.19 B |
| 09/19/2025 | $68.01 | $66.51 (-2.21%) | $69.05 | $65.96 | 1.07 M | $3.18 B |
| 09/18/2025 | $69.36 | $68.31 (-1.51%) | $69.73 | $67.82 | 439.61 K | $3.26 B |
| 09/17/2025 | $68.47 | $69.13 (0.96%) | $70.03 | $68.47 | 579.30 K | $3.30 B |
| 09/16/2025 | $69.66 | $68.22 (-2.07%) | $69.85 | $68.06 | 235.53 K | $3.26 B |
| 09/15/2025 | $69.88 | $69.63 (-0.36%) | $70.13 | $69.45 | 303.80 K | $3.33 B |
| 09/12/2025 | $70.25 | $69.60 (-0.93%) | $70.34 | $69.26 | 262.00 K | $3.33 B |
| 09/11/2025 | $68.93 | $70.17 (1.8%) | $70.19 | $68.44 | 423.53 K | $3.35 B |
| 09/10/2025 | $68.36 | $68.58 (0.32%) | $68.76 | $66.50 | 330.20 K | $3.28 B |
| 09/09/2025 | $68.00 | $68.56 (0.82%) | $68.74 | $67.13 | 269.50 K | $3.28 B |
| 09/08/2025 | $66.79 | $67.87 (1.62%) | $67.98 | $66.03 | 299.82 K | $3.24 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.
