5 DAY PERFORMANCE
+12.93%
1 MONTH PERFORMANCE
+4.20%
3 MONTH PERFORMANCE
+64.72%
6 MONTH PERFORMANCE
+26.47%
YEAR-TO-DATE PERFORMANCE
-25.52%
1 YEAR PERFORMANCE
-25.20%
Blackbaud Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $44.39 | $44.84 (1.01%) | $45.11 | $43.81 | 341.49 K | $2.01 B |
| 10/07/2026 | $43.36 | $44.52 (2.68%) | $45.02 | $43.26 | 306.63 K | $2.00 B |
| 10/06/2026 | $43.59 | $43.51 (-0.18%) | $43.95 | $43.00 | 328.14 K | $1.95 B |
| 10/05/2026 | $41.59 | $43.31 (4.14%) | $43.59 | $41.18 | 582.11 K | $1.94 B |
| 10/02/2026 | $42.94 | $41.76 (-2.75%) | $42.94 | $41.56 | 285.60 K | $1.87 B |
| 10/01/2026 | $42.38 | $42.55 (0.4%) | $43.31 | $41.87 | 341.64 K | $1.91 B |
| 09/30/2026 | $41.40 | $41.62 (0.53%) | $42.20 | $41.06 | 330.42 K | $1.87 B |
| 09/29/2026 | $42.28 | $41.43 (-2.01%) | $42.33 | $40.82 | 380.51 K | $1.86 B |
| 09/28/2026 | $43.06 | $42.36 (-1.63%) | $43.06 | $41.50 | 321.80 K | $1.90 B |
| 09/25/2026 | $43.17 | $43.19 (0.05%) | $43.88 | $43.03 | 277.82 K | $1.94 B |
| 09/24/2026 | $43.00 | $43.27 (0.63%) | $43.56 | $42.41 | 380.90 K | $1.94 B |
| 09/23/2026 | $42.28 | $42.89 (1.44%) | $42.99 | $42.05 | 436.62 K | $1.93 B |
| 09/22/2026 | $43.91 | $42.13 (-4.05%) | $44.00 | $41.76 | 537.80 K | $1.89 B |
| 09/21/2026 | $43.00 | $43.04 (0.09%) | $43.55 | $42.76 | 421.80 K | $1.93 B |
| 09/18/2026 | $42.98 | $42.85 (-0.3%) | $43.44 | $42.57 | 1.67 M | $1.92 B |
| 09/17/2026 | $44.44 | $43.34 (-2.48%) | $44.71 | $43.28 | 334.81 K | $1.95 B |
| 09/16/2026 | $44.40 | $44.82 (0.95%) | $45.47 | $44.11 | 366.73 K | $2.01 B |
| 09/15/2026 | $46.23 | $45.08 (-2.49%) | $46.69 | $44.86 | 489.50 K | $2.02 B |
| 09/14/2026 | $46.73 | $45.67 (-2.27%) | $47.43 | $45.10 | 427.42 K | $2.05 B |
| 09/11/2026 | $44.26 | $45.48 (2.76%) | $45.61 | $44.00 | 294.26 K | $2.04 B |
| 09/10/2026 | $44.14 | $44.22 (0.18%) | $44.81 | $43.57 | 326.10 K | $1.98 B |
| 09/09/2026 | $44.89 | $44.07 (-1.83%) | $45.72 | $43.83 | 401.41 K | $1.98 B |
| 09/08/2026 | $46.45 | $45.26 (-2.56%) | $46.45 | $45.03 | 308.85 K | $2.03 B |
| 09/04/2026 | $48.22 | $47.10 (-2.32%) | $48.46 | $46.26 | 276.92 K | $2.11 B |
| 09/03/2026 | $48.63 | $48.46 (-0.35%) | $49.47 | $47.55 | 307.73 K | $2.18 B |
| 09/02/2026 | $47.61 | $47.47 (-0.29%) | $49.20 | $46.92 | 391.41 K | $2.13 B |
| 09/01/2026 | $47.86 | $47.78 (-0.17%) | $48.25 | $47.22 | 371.18 K | $2.14 B |
| 08/31/2026 | $48.02 | $48.06 (0.08%) | $48.64 | $47.65 | 349.14 K | $2.16 B |
| 08/28/2026 | $48.10 | $48.62 (1.08%) | $49.54 | $48.10 | 294.10 K | $2.18 B |
| 08/27/2026 | $47.79 | $48.57 (1.63%) | $49.24 | $47.43 | 376.81 K | $2.18 B |
| 08/26/2026 | $46.70 | $47.09 (0.84%) | $47.58 | $46.35 | 323.30 K | $2.11 B |
| 08/25/2026 | $47.19 | $47.42 (0.49%) | $48.04 | $46.10 | 315.21 K | $2.13 B |
| 08/24/2026 | $47.72 | $48.07 (0.73%) | $48.67 | $47.49 | 394.15 K | $2.16 B |
| 08/21/2026 | $46.45 | $47.52 (2.3%) | $48.25 | $45.86 | 340.50 K | $2.13 B |
| 08/20/2026 | $46.07 | $46.45 (0.82%) | $47.27 | $46.00 | 538.75 K | $2.08 B |
| 08/19/2026 | $44.54 | $46.16 (3.64%) | $46.77 | $44.54 | 454.20 K | $2.07 B |
| 08/18/2026 | $44.19 | $44.36 (0.38%) | $45.43 | $43.42 | 392.00 K | $1.99 B |
| 08/17/2026 | $44.57 | $43.39 (-2.65%) | $45.02 | $43.14 | 547.98 K | $1.95 B |
| 08/14/2026 | $46.75 | $45.25 (-3.21%) | $46.75 | $45.16 | 401.90 K | $2.03 B |
| 08/13/2026 | $44.42 | $46.21 (4.03%) | $46.44 | $43.97 | 464.70 K | $2.07 B |
| 08/12/2026 | $44.70 | $44.67 (-0.07%) | $45.22 | $43.55 | 484.90 K | $2.00 B |
| 08/11/2026 | $45.20 | $45.45 (0.55%) | $46.71 | $44.84 | 405.24 K | $2.04 B |
| 08/10/2026 | $45.03 | $45.96 (2.07%) | $46.91 | $44.10 | 721.24 K | $2.06 B |
| 08/07/2026 | $46.31 | $45.87 (-0.95%) | $47.77 | $45.48 | 486.54 K | $2.06 B |
| 08/06/2026 | $45.69 | $46.36 (1.47%) | $46.61 | $44.60 | 650.10 K | $2.08 B |
| 08/05/2026 | $45.57 | $45.89 (0.7%) | $46.19 | $45.04 | 673.20 K | $2.06 B |
| 08/04/2026 | $42.63 | $45.50 (6.73%) | $45.65 | $42.63 | 594.40 K | $2.04 B |
| 08/03/2026 | $44.24 | $44.37 (0.29%) | $46.04 | $43.92 | 785.49 K | $1.99 B |
| 07/31/2026 | $39.27 | $42.80 (8.99%) | $43.13 | $38.74 | 920.00 K | $1.92 B |
| 07/30/2026 | $42.11 | $40.08 (-4.82%) | $42.76 | $39.20 | 1.11 M | $1.80 B |
| 07/29/2026 | $36.97 | $42.18 (14.09%) | $44.34 | $36.61 | 1.78 M | $1.89 B |
| 07/28/2026 | $35.00 | $35.93 (2.66%) | $36.53 | $34.87 | 1.22 M | $1.61 B |
| 07/27/2026 | $33.03 | $34.55 (4.6%) | $35.59 | $33.03 | 786.70 K | $1.55 B |
| 07/24/2026 | $31.75 | $32.71 (3.02%) | $33.25 | $31.28 | 630.63 K | $1.49 B |
| 07/23/2026 | $30.97 | $31.25 (0.9%) | $32.17 | $30.87 | 678.30 K | $1.42 B |
| 07/22/2026 | $31.58 | $30.92 (-2.09%) | $31.70 | $30.19 | 664.82 K | $1.41 B |
| 07/21/2026 | $31.47 | $31.53 (0.19%) | $32.77 | $31.09 | 525.14 K | $1.44 B |
| 07/20/2026 | $32.07 | $32.68 (1.9%) | $32.90 | $31.20 | 567.10 K | $1.49 B |
| 07/17/2026 | $32.66 | $32.40 (-0.8%) | $33.77 | $31.76 | 836.52 K | $1.48 B |
| 07/16/2026 | $32.22 | $33.03 (2.51%) | $33.97 | $31.61 | 738.50 K | $1.50 B |
| 07/15/2026 | $30.33 | $31.55 (4.02%) | $32.04 | $30.33 | 532.70 K | $1.44 B |
| 07/14/2026 | $30.04 | $29.90 (-0.47%) | $30.22 | $29.45 | 499.20 K | $1.36 B |
| 07/13/2026 | $30.31 | $31.03 (2.38%) | $31.49 | $30.20 | 454.71 K | $1.41 B |
| 07/10/2026 | $29.29 | $29.59 (1.02%) | $30.11 | $28.80 | 482.10 K | $1.35 B |
| 07/09/2026 | $27.51 | $29.24 (6.29%) | $29.27 | $27.10 | 638.10 K | $1.33 B |
| 07/08/2026 | $29.82 | $28.63 (-3.99%) | $30.23 | $28.56 | 610.92 K | $1.30 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.
