5 DAY PERFORMANCE
+25.76%
1 MONTH PERFORMANCE
+30.42%
3 MONTH PERFORMANCE
-3.91%
6 MONTH PERFORMANCE
-21.77%
YEAR-TO-DATE PERFORMANCE
-25.52%
1 YEAR PERFORMANCE
-25.92%
Blackbaud Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $32.00 | $31.25 (-2.34%) | $32.00 | $30.97 | 271.12 K | $1.42 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 | $1.76 B |
| 04/23/2026 | $39.31 | $36.19 (-7.94%) | $39.31 | $35.35 | 580.12 K | $1.70 B |
| 04/22/2026 | $38.83 | $39.25 (1.08%) | $40.04 | $37.98 | 572.90 K | $1.84 B |
| 04/21/2026 | $39.20 | $38.62 (-1.48%) | $40.00 | $38.40 | 455.80 K | $1.81 B |
| 04/20/2026 | $38.63 | $39.08 (1.16%) | $39.60 | $38.50 | 494.30 K | $1.83 B |
| 04/17/2026 | $39.48 | $38.76 (-1.82%) | $39.59 | $38.48 | 388.90 K | $1.82 B |
| 04/16/2026 | $38.63 | $38.51 (-0.31%) | $39.05 | $37.87 | 443.50 K | $1.80 B |
| 04/15/2026 | $36.36 | $37.96 (4.4%) | $38.66 | $36.00 | 629.93 K | $1.78 B |
| 04/14/2026 | $36.46 | $35.88 (-1.59%) | $37.08 | $35.56 | 542.50 K | $1.68 B |
| 04/13/2026 | $34.30 | $36.16 (5.42%) | $36.22 | $33.95 | 787.70 K | $1.69 B |
| 04/10/2026 | $35.98 | $34.27 (-4.75%) | $36.16 | $34.07 | 582.60 K | $1.61 B |
| 04/09/2026 | $36.80 | $36.16 (-1.74%) | $36.88 | $35.60 | 598.62 K | $1.69 B |
| 04/08/2026 | $39.71 | $37.29 (-6.09%) | $40.60 | $37.02 | 548.80 K | $1.75 B |
| 04/07/2026 | $38.72 | $38.73 (0.03%) | $39.87 | $38.10 | 455.82 K | $1.81 B |
| 04/06/2026 | $37.83 | $38.87 (2.75%) | $38.94 | $37.26 | 609.32 K | $1.82 B |
| 04/02/2026 | $37.29 | $38.03 (1.98%) | $38.18 | $36.10 | 609.05 K | $1.78 B |
| 04/01/2026 | $38.85 | $37.55 (-3.35%) | $39.00 | $37.33 | 498.50 K | $1.76 B |
| 03/31/2026 | $38.33 | $38.61 (0.73%) | $39.12 | $37.75 | 636.40 K | $1.81 B |
| 03/30/2026 | $37.90 | $37.88 (-0.05%) | $38.60 | $37.63 | 615.60 K | $1.77 B |
| 03/27/2026 | $38.91 | $37.70 (-3.11%) | $38.95 | $37.43 | 621.94 K | $1.77 B |
| 03/26/2026 | $39.08 | $39.34 (0.67%) | $40.04 | $38.90 | 848.10 K | $1.84 B |
| 03/25/2026 | $41.59 | $39.35 (-5.39%) | $41.69 | $38.77 | 772.70 K | $1.84 B |
| 03/24/2026 | $42.96 | $40.83 (-4.96%) | $42.97 | $40.17 | 687.23 K | $1.91 B |
| 03/23/2026 | $45.00 | $43.52 (-3.29%) | $45.30 | $42.81 | 551.21 K | $2.04 B |
| 03/20/2026 | $44.10 | $44.14 (0.09%) | $44.40 | $43.27 | 913.53 K | $2.07 B |
| 03/19/2026 | $44.06 | $44.29 (0.52%) | $45.42 | $43.79 | 503.82 K | $2.07 B |
| 03/18/2026 | $43.64 | $44.08 (1.01%) | $44.60 | $43.34 | 479.60 K | $2.06 B |
| 03/17/2026 | $43.50 | $43.94 (1.01%) | $44.96 | $43.50 | 405.70 K | $2.06 B |
| 03/16/2026 | $44.35 | $43.50 (-1.92%) | $44.55 | $43.16 | 410.62 K | $2.04 B |
| 03/13/2026 | $44.79 | $44.03 (-1.7%) | $45.73 | $43.30 | 323.30 K | $2.06 B |
| 03/12/2026 | $44.70 | $44.66 (-0.09%) | $46.04 | $44.47 | 445.41 K | $2.09 B |
| 03/11/2026 | $45.39 | $45.01 (-0.84%) | $46.26 | $44.73 | 645.96 K | $2.11 B |
| 03/10/2026 | $46.95 | $45.36 (-3.39%) | $46.95 | $44.54 | 443.60 K | $2.12 B |
| 03/09/2026 | $47.70 | $47.16 (-1.13%) | $47.96 | $46.22 | 477.01 K | $2.21 B |
| 03/06/2026 | $49.19 | $48.16 (-2.09%) | $49.32 | $47.57 | 515.50 K | $2.26 B |
| 03/05/2026 | $49.17 | $49.30 (0.26%) | $50.57 | $49.05 | 464.33 K | $2.31 B |
| 03/04/2026 | $50.20 | $49.77 (-0.86%) | $50.59 | $49.09 | 357.60 K | $2.33 B |
| 03/03/2026 | $48.46 | $50.35 (3.9%) | $50.76 | $47.95 | 524.20 K | $2.36 B |
| 03/02/2026 | $47.78 | $48.96 (2.47%) | $49.71 | $47.78 | 714.35 K | $2.29 B |
| 02/27/2026 | $47.88 | $48.54 (1.38%) | $48.89 | $47.39 | 574.12 K | $2.27 B |
| 02/26/2026 | $48.08 | $48.83 (1.56%) | $49.49 | $47.71 | 634.82 K | $2.29 B |
| 02/25/2026 | $47.21 | $47.84 (1.33%) | $48.01 | $46.48 | 424.52 K | $2.24 B |
| 02/24/2026 | $46.14 | $47.21 (2.32%) | $48.28 | $46.03 | 571.58 K | $2.21 B |
| 02/23/2026 | $48.66 | $46.27 (-4.91%) | $48.68 | $45.95 | 545.30 K | $2.17 B |
| 02/20/2026 | $49.08 | $49.13 (0.1%) | $50.18 | $48.50 | 894.51 K | $2.30 B |
| 02/19/2026 | $49.20 | $49.32 (0.24%) | $49.75 | $48.00 | 510.40 K | $2.31 B |
| 02/18/2026 | $47.36 | $49.51 (4.54%) | $50.32 | $46.68 | 794.42 K | $2.32 B |
| 02/17/2026 | $48.89 | $47.34 (-3.17%) | $49.91 | $46.77 | 658.40 K | $2.22 B |
| 02/13/2026 | $48.09 | $49.08 (2.06%) | $50.28 | $48.09 | 512.41 K | $2.30 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.
