5 DAY PERFORMANCE
+14.42%
1 MONTH PERFORMANCE
-6.91%
3 MONTH PERFORMANCE
-4.14%
6 MONTH PERFORMANCE
-11.28%
YEAR-TO-DATE PERFORMANCE
+1.75%
1 YEAR PERFORMANCE
+1.94%
Blackbaud, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $68.00 | $64.70 (-4.85%) | $68.00 | $64.43 | 465,888 | $3.17 B |
| 03/11/2025 | $66.76 | $67.03 (0.4%) | $69.52 | $66.45 | 512,436 | $3.29 B |
| 03/10/2025 | $65.04 | $66.58 (2.37%) | $67.45 | $65.04 | 517,700 | $3.27 B |
| 03/07/2025 | $64.51 | $65.73 (1.89%) | $65.80 | $64.22 | 305,404 | $3.22 B |
| 03/06/2025 | $64.65 | $64.65 (0%) | $65.83 | $64.19 | 400,300 | $3.17 B |
| 03/05/2025 | $64.10 | $65.01 (1.42%) | $65.08 | $63.69 | 269,500 | $3.19 B |
| 03/04/2025 | $64.85 | $64.05 (-1.23%) | $65.22 | $63.87 | 443,124 | $3.14 B |
| 03/03/2025 | $66.07 | $65.31 (-1.15%) | $66.76 | $65.24 | 448,300 | $3.20 B |
| 02/28/2025 | $65.55 | $66.10 (0.84%) | $66.32 | $65.13 | 388,540 | $3.24 B |
| 02/27/2025 | $65.75 | $65.13 (-0.94%) | $67.19 | $64.94 | 368,606 | $3.19 B |
| 02/26/2025 | $66.15 | $65.90 (-0.38%) | $67.09 | $65.76 | 300,800 | $3.23 B |
| 02/25/2025 | $68.27 | $66.86 (-2.07%) | $69.07 | $66.83 | 383,000 | $3.28 B |
| 02/24/2025 | $68.34 | $68.90 (0.82%) | $69.18 | $67.56 | 338,641 | $3.38 B |
| 02/21/2025 | $66.73 | $68.24 (2.26%) | $68.35 | $66.24 | 320,736 | $3.35 B |
| 02/20/2025 | $68.50 | $66.22 (-3.33%) | $68.65 | $66.07 | 352,014 | $3.25 B |
| 02/19/2025 | $70.25 | $68.52 (-2.46%) | $70.56 | $68.12 | 341,600 | $3.36 B |
| 02/18/2025 | $75.61 | $70.96 (-6.15%) | $75.83 | $69.70 | 427,500 | $3.48 B |
| 02/14/2025 | $81.00 | $79.88 (-1.38%) | $81.39 | $79.71 | 128,900 | $4.03 B |
| 02/13/2025 | $79.70 | $80.79 (1.37%) | $80.91 | $77.50 | 152,427 | $4.07 B |
| 02/12/2025 | $78.86 | $79.08 (0.28%) | $79.83 | $78.13 | 133,389 | $3.99 B |
| 02/11/2025 | $79.42 | $79.60 (0.23%) | $80.11 | $77.94 | 145,000 | $4.01 B |
| 02/10/2025 | $78.18 | $79.76 (2.02%) | $79.96 | $78.06 | 140,800 | $4.02 B |
| 02/07/2025 | $78.86 | $78.06 (-1.01%) | $79.63 | $77.91 | 130,000 | $3.93 B |
| 02/06/2025 | $79.02 | $78.71 (-0.39%) | $79.08 | $78.01 | 140,210 | $3.97 B |
| 02/05/2025 | $79.09 | $78.83 (-0.33%) | $80.00 | $78.47 | 239,203 | $3.97 B |
| 02/04/2025 | $76.48 | $78.77 (2.99%) | $78.94 | $76.48 | 165,200 | $3.97 B |
| 02/03/2025 | $75.97 | $76.48 (0.67%) | $76.66 | $75.09 | 277,003 | $3.86 B |
| 01/31/2025 | $76.77 | $77.15 (0.49%) | $77.86 | $76.77 | 251,600 | $3.89 B |
| 01/30/2025 | $77.47 | $76.84 (-0.81%) | $78.32 | $76.73 | 84,300 | $3.87 B |
| 01/29/2025 | $77.35 | $76.77 (-0.75%) | $77.35 | $76.24 | 120,800 | $3.87 B |
| 01/28/2025 | $77.84 | $77.44 (-0.51%) | $78.99 | $77.36 | 213,700 | $3.90 B |
| 01/27/2025 | $76.00 | $78.09 (2.75%) | $78.77 | $76.00 | 138,700 | $3.94 B |
| 01/24/2025 | $75.83 | $76.26 (0.57%) | $76.43 | $75.74 | 130,900 | $3.84 B |
| 01/23/2025 | $76.79 | $76.25 (-0.7%) | $77.10 | $76.03 | 159,100 | $3.84 B |
| 01/22/2025 | $78.09 | $77.23 (-1.1%) | $78.36 | $77.07 | 325,700 | $3.89 B |
| 01/21/2025 | $78.33 | $78.36 (0.04%) | $79.26 | $78.11 | 123,100 | $3.95 B |
| 01/17/2025 | $78.37 | $78.07 (-0.38%) | $78.37 | $77.35 | 117,800 | $3.94 B |
| 01/16/2025 | $76.70 | $77.40 (0.91%) | $77.67 | $75.97 | 143,100 | $3.90 B |
| 01/15/2025 | $76.35 | $76.50 (0.2%) | $77.05 | $75.76 | 116,605 | $3.86 B |
| 01/14/2025 | $74.73 | $75.10 (0.5%) | $75.66 | $74.60 | 160,640 | $3.79 B |
| 01/13/2025 | $73.87 | $74.87 (1.35%) | $75.03 | $73.78 | 122,100 | $3.77 B |
| 01/10/2025 | $74.08 | $74.61 (0.72%) | $74.93 | $73.74 | 136,800 | $3.76 B |
| 01/08/2025 | $75.11 | $75.42 (0.41%) | $75.47 | $74.10 | 119,139 | $3.80 B |
| 01/07/2025 | $75.41 | $75.18 (-0.31%) | $75.44 | $74.40 | 170,300 | $3.79 B |
| 01/06/2025 | $74.44 | $75.21 (1.03%) | $75.29 | $73.95 | 196,100 | $3.79 B |
| 01/03/2025 | $74.16 | $74.41 (0.34%) | $74.69 | $73.40 | 161,902 | $3.75 B |
| 01/02/2025 | $74.90 | $73.72 (-1.58%) | $74.90 | $73.02 | 126,433 | $3.72 B |
| 12/31/2024 | $74.21 | $73.92 (-0.39%) | $74.27 | $73.34 | 156,310 | $3.73 B |
| 12/30/2024 | $74.57 | $73.80 (-1.03%) | $74.83 | $73.62 | 65,800 | $3.72 B |
| 12/27/2024 | $75.94 | $74.93 (-1.33%) | $76.29 | $74.58 | 99,600 | $3.78 B |
| 12/26/2024 | $75.93 | $76.28 (0.46%) | $76.58 | $75.42 | 72,826 | $3.85 B |
| 12/24/2024 | $76.00 | $76.12 (0.16%) | $76.17 | $75.55 | 49,025 | $3.84 B |
| 12/23/2024 | $75.90 | $75.71 (-0.25%) | $76.20 | $75.06 | 160,251 | $3.82 B |
| 12/20/2024 | $75.60 | $76.31 (0.94%) | $76.94 | $75.60 | 667,900 | $3.85 B |
| 12/19/2024 | $76.42 | $76.19 (-0.3%) | $77.46 | $75.91 | 159,600 | $3.84 B |
| 12/18/2024 | $78.09 | $75.60 (-3.19%) | $78.84 | $75.04 | 267,611 | $3.81 B |
| 12/17/2024 | $78.18 | $77.68 (-0.64%) | $78.18 | $76.86 | 290,200 | $3.92 B |
| 12/16/2024 | $78.57 | $78.38 (-0.24%) | $80.50 | $78.03 | 389,400 | $3.95 B |
| 12/13/2024 | $79.30 | $78.46 (-1.06%) | $79.91 | $78.31 | 145,304 | $3.96 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.
