5 DAY PERFORMANCE
+6.31%
1 MONTH PERFORMANCE
+50.91%
3 MONTH PERFORMANCE
+59.49%
6 MONTH PERFORMANCE
+1.92%
YEAR-TO-DATE PERFORMANCE
-25.52%
1 YEAR PERFORMANCE
-29.04%
Blackbaud Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $30.15 | $30.14 (-0.03%) | $30.92 | $30.02 | 520.81 K | $1.37 B |
| 07/06/2026 | $29.50 | $29.27 (-0.78%) | $29.82 | $28.78 | 534.13 K | $1.33 B |
| 07/02/2026 | $30.13 | $30.09 (-0.13%) | $31.30 | $30.02 | 706.30 K | $1.37 B |
| 07/01/2026 | $30.05 | $30.10 (0.17%) | $31.27 | $30.05 | 700.87 K | $1.37 B |
| 06/30/2026 | $28.97 | $29.62 (2.24%) | $29.82 | $28.70 | 788.40 K | $1.35 B |
| 06/29/2026 | $29.76 | $29.37 (-1.31%) | $29.93 | $28.67 | 790.93 K | $1.34 B |
| 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 |
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.
