-
5 DAY PERFORMANCE
+6.41% -
1 MONTH PERFORMANCE
+2.26% -
3 MONTH PERFORMANCE
+8.18% -
6 MONTH PERFORMANCE
+5.22% -
YEAR-TO-DATE PERFORMANCE
-4.61% -
1 YEAR PERFORMANCE
+13.51%
Blackbaud, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $83.23 | $82.63 (-0.72%) | $84.10 | $82.28 | 142,554 | |
| 11/06/2024 | $82.14 | $83.46 (1.61%) | $84.91 | $82.01 | 466,400 | $4.21 B |
| 11/05/2024 | $76.80 | $77.77 (1.26%) | $78.17 | $76.05 | 218,145 | $3.92 B |
| 11/04/2024 | $77.42 | $76.69 (-0.94%) | $79.27 | $76.30 | 224,035 | $3.87 B |
| 11/01/2024 | $75.65 | $77.72 (2.74%) | $78.05 | $74.83 | 386,738 | $3.92 B |
| 10/31/2024 | $73.11 | $75.51 (3.28%) | $76.30 | $73.11 | 282,800 | $3.81 B |
| 10/30/2024 | $75.42 | $74.29 (-1.5%) | $78.02 | $74.29 | 436,102 | $3.74 B |
| 10/29/2024 | $86.09 | $87.48 (1.61%) | $87.51 | $85.34 | 218,996 | $4.41 B |
| 10/28/2024 | $85.96 | $86.21 (0.29%) | $87.67 | $85.96 | 184,420 | $4.35 B |
| 10/25/2024 | $86.28 | $85.54 (-0.86%) | $87.08 | $85.51 | 114,200 | $4.34 B |
| 10/24/2024 | $86.06 | $85.93 (-0.15%) | $86.58 | $85.61 | 98,700 | $4.36 B |
| 10/23/2024 | $86.90 | $86.06 (-0.97%) | $87.31 | $86.00 | 132,000 | $4.37 B |
| 10/22/2024 | $86.03 | $87.19 (1.35%) | $87.26 | $85.74 | 122,100 | $4.42 B |
| 10/21/2024 | $85.68 | $85.95 (0.32%) | $86.20 | $85.46 | 112,507 | $4.36 B |
| 10/18/2024 | $86.17 | $85.89 (-0.32%) | $86.54 | $85.87 | 114,940 | $4.36 B |
| 10/17/2024 | $86.80 | $86.34 (-0.53%) | $87.00 | $85.92 | 116,900 | $4.38 B |
| 10/16/2024 | $85.80 | $86.60 (0.93%) | $86.71 | $85.55 | 124,719 | $4.39 B |
| 10/15/2024 | $84.18 | $85.22 (1.24%) | $85.62 | $83.39 | 120,337 | $4.32 B |
| 10/14/2024 | $83.55 | $83.90 (0.42%) | $84.02 | $82.65 | 78,700 | $4.26 B |
| 10/11/2024 | $82.32 | $83.52 (1.46%) | $83.55 | $82.32 | 85,316 | $4.24 B |
| 10/10/2024 | $80.75 | $82.47 (2.13%) | $82.78 | $80.60 | 161,600 | $4.19 B |
| 10/09/2024 | $81.10 | $81.40 (0.37%) | $81.93 | $81.06 | 99,441 | $4.13 B |
| 10/08/2024 | $81.08 | $81.10 (0.02%) | $81.84 | $80.80 | 113,905 | $4.12 B |
| 10/07/2024 | $81.93 | $80.87 (-1.29%) | $82.62 | $80.71 | 160,300 | $4.10 B |
| 10/04/2024 | $82.67 | $82.41 (-0.31%) | $82.88 | $82.11 | 146,934 | $4.18 B |
| 10/03/2024 | $82.96 | $81.95 (-1.22%) | $83.26 | $81.91 | 152,225 | $4.16 B |
| 10/02/2024 | $83.67 | $83.39 (-0.33%) | $84.47 | $83.37 | 106,700 | $4.23 B |
| 10/01/2024 | $84.51 | $83.73 (-0.92%) | $84.81 | $82.98 | 164,400 | $4.25 B |
| 09/30/2024 | $83.42 | $84.68 (1.51%) | $84.83 | $83.42 | 130,000 | $4.30 B |
| 09/27/2024 | $84.55 | $84.10 (-0.53%) | $85.00 | $83.48 | 147,600 | $4.27 B |
| 09/26/2024 | $84.42 | $83.99 (-0.51%) | $85.58 | $83.10 | 118,600 | $4.26 B |
| 09/25/2024 | $84.20 | $83.70 (-0.59%) | $84.54 | $83.08 | 143,200 | $4.25 B |
| 09/24/2024 | $84.69 | $84.07 (-0.73%) | $85.04 | $83.75 | 138,000 | $4.27 B |
| 09/23/2024 | $85.05 | $84.69 (-0.42%) | $85.38 | $84.33 | 138,746 | $4.30 B |
| 09/20/2024 | $85.87 | $84.74 (-1.32%) | $86.15 | $84.51 | 758,900 | $4.30 B |
| 09/19/2024 | $85.58 | $85.69 (0.13%) | $85.94 | $84.44 | 136,807 | $4.35 B |
| 09/18/2024 | $83.96 | $84.10 (0.17%) | $85.62 | $83.56 | 130,635 | $4.27 B |
| 09/17/2024 | $84.97 | $84.18 (-0.93%) | $85.32 | $83.77 | 124,900 | $4.27 B |
| 09/16/2024 | $85.15 | $84.45 (-0.82%) | $85.42 | $84.27 | 140,906 | $4.29 B |
| 09/13/2024 | $82.25 | $84.77 (3.06%) | $84.80 | $82.00 | 139,700 | $4.30 B |
| 09/12/2024 | $81.79 | $82.05 (0.32%) | $82.29 | $80.84 | 89,500 | $4.16 B |
| 09/11/2024 | $81.29 | $81.35 (0.07%) | $81.64 | $80.41 | 137,500 | $4.13 B |
| 09/10/2024 | $81.92 | $81.67 (-0.31%) | $82.11 | $81.04 | 115,000 | $4.14 B |
| 09/09/2024 | $81.22 | $81.63 (0.5%) | $82.05 | $81.11 | 131,500 | $4.14 B |
| 09/06/2024 | $82.13 | $81.47 (-0.8%) | $82.20 | $81.09 | 127,700 | $4.13 B |
| 09/05/2024 | $82.27 | $81.89 (-0.46%) | $82.91 | $80.70 | 130,836 | $4.16 B |
| 09/04/2024 | $81.52 | $82.16 (0.79%) | $82.38 | $81.39 | 98,700 | $4.17 B |
| 09/03/2024 | $83.12 | $81.86 (-1.52%) | $83.24 | $81.66 | 216,100 | $4.15 B |
| 08/30/2024 | $83.40 | $83.60 (0.24%) | $84.51 | $82.45 | 573,000 | $4.24 B |
| 08/29/2024 | $82.43 | $83.45 (1.24%) | $83.47 | $82.17 | 151,143 | $4.23 B |
| 08/28/2024 | $82.32 | $81.92 (-0.49%) | $82.88 | $81.66 | 143,903 | $4.16 B |
| 08/27/2024 | $81.85 | $82.36 (0.62%) | $83.20 | $81.79 | 135,200 | $4.18 B |
| 08/26/2024 | $81.98 | $82.13 (0.18%) | $82.82 | $81.67 | 152,801 | $4.17 B |
| 08/23/2024 | $80.00 | $81.77 (2.21%) | $81.94 | $79.96 | 278,966 | $4.15 B |
| 08/22/2024 | $79.19 | $79.48 (0.37%) | $79.94 | $79.03 | 141,600 | $4.03 B |
| 08/21/2024 | $77.98 | $79.30 (1.69%) | $79.44 | $77.50 | 155,935 | $4.02 B |
| 08/20/2024 | $78.39 | $77.44 (-1.21%) | $78.80 | $77.32 | 96,521 | $3.93 B |
| 08/19/2024 | $77.86 | $78.58 (0.92%) | $78.91 | $77.72 | 95,730 | $3.99 B |
| 08/16/2024 | $77.51 | $78.10 (0.76%) | $78.67 | $77.48 | 110,118 | $3.96 B |
| 08/15/2024 | $77.38 | $77.63 (0.32%) | $78.00 | $76.94 | 105,319 | $3.94 B |
| 08/14/2024 | $76.22 | $76.23 (0.01%) | $76.69 | $75.85 | 82,000 | $3.87 B |
| 08/13/2024 | $75.98 | $76.08 (0.13%) | $76.36 | $75.41 | 128,400 | $3.86 B |
| 08/12/2024 | $75.97 | $75.48 (-0.64%) | $76.91 | $74.83 | 123,600 | $3.83 B |
| 08/09/2024 | $76.22 | $76.26 (0.05%) | $76.52 | $74.74 | 116,200 | $3.87 B |
| 08/08/2024 | $77.02 | $76.39 (-0.82%) | $77.50 | $75.48 | 108,800 | $3.88 B |
| 08/07/2024 | $75.66 | $76.45 (1.04%) | $78.17 | $75.30 | 692,201 | $3.88 B |