-
5 DAY PERFORMANCE
+0.73% -
1 MONTH PERFORMANCE
+1.20% -
3 MONTH PERFORMANCE
+11.07% -
6 MONTH PERFORMANCE
+12.34% -
YEAR-TO-DATE PERFORMANCE
-2.42% -
1 YEAR PERFORMANCE
+20.31%
Blackbaud, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $83.42 | $84.68 (1.51%) | $84.83 | $83.42 | 129,990 | $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 |
| 08/06/2024 | $74.48 | $75.43 (1.28%) | $76.32 | $74.39 | 264,100 | $3.83 B |
| 08/05/2024 | $76.00 | $74.50 (-1.97%) | $76.00 | $73.25 | 553,340 | $3.78 B |
| 08/02/2024 | $75.40 | $76.32 (1.22%) | $77.49 | $75.38 | 301,100 | $3.87 B |
| 08/01/2024 | $79.73 | $78.16 (-1.97%) | $80.00 | $77.39 | 230,900 | $3.97 B |
| 07/31/2024 | $81.00 | $79.38 (-2%) | $81.00 | $77.82 | 290,248 | $4.03 B |
| 07/30/2024 | $80.23 | $80.36 (0.16%) | $80.65 | $79.78 | 277,272 | $4.08 B |
| 07/29/2024 | $79.98 | $80.01 (0.04%) | $80.47 | $79.50 | 159,800 | $4.06 B |
| 07/26/2024 | $79.52 | $79.98 (0.58%) | $80.30 | $79.39 | 199,400 | $4.16 B |
| 07/25/2024 | $78.76 | $78.84 (0.1%) | $79.32 | $78.04 | 222,908 | $4.10 B |
| 07/24/2024 | $79.00 | $78.36 (-0.81%) | $79.56 | $78.18 | 153,648 | $4.08 B |
| 07/23/2024 | $77.72 | $79.23 (1.94%) | $79.90 | $77.69 | 218,116 | $4.12 B |
| 07/22/2024 | $77.78 | $78.10 (0.41%) | $78.71 | $77.61 | 244,592 | $4.07 B |
| 07/19/2024 | $77.25 | $77.35 (0.13%) | $78.00 | $76.76 | 188,188 | $4.03 B |
| 07/18/2024 | $76.91 | $76.99 (0.1%) | $77.92 | $76.41 | 138,973 | $4.01 B |
| 07/17/2024 | $76.90 | $77.47 (0.74%) | $77.86 | $76.79 | 249,290 | $4.03 B |
| 07/16/2024 | $78.20 | $77.70 (-0.64%) | $78.20 | $77.03 | 252,166 | $4.04 B |
| 07/15/2024 | $77.99 | $77.39 (-0.77%) | $78.19 | $76.86 | 174,679 | $4.03 B |
| 07/12/2024 | $77.61 | $77.39 (-0.28%) | $78.12 | $77.25 | 131,626 | $4.03 B |
| 07/11/2024 | $76.39 | $77.04 (0.85%) | $77.83 | $76.33 | 144,695 | $4.01 B |
| 07/10/2024 | $74.63 | $74.98 (0.47%) | $75.46 | $74.24 | 102,783 | $3.90 B |
| 07/09/2024 | $75.00 | $74.50 (-0.67%) | $75.18 | $74.41 | 148,027 | $3.88 B |
| 07/08/2024 | $75.85 | $75.08 (-1.02%) | $75.85 | $75.04 | 110,895 | $3.91 B |
| 07/05/2024 | $75.50 | $75.40 (-0.13%) | $76.50 | $74.95 | 127,467 | $3.92 B |
| 07/03/2024 | $75.78 | $75.96 (0.24%) | $76.38 | $75.78 | 46,638 | $3.95 B |
| 07/02/2024 | $76.32 | $75.60 (-0.94%) | $76.39 | $75.35 | 113,266 | $3.94 B |
| 07/01/2024 | $76.15 | $76.17 (0.03%) | $76.51 | $74.96 | 164,630 | $3.96 B |