5 DAY PERFORMANCE
-0.39%
1 MONTH PERFORMANCE
+3.12%
3 MONTH PERFORMANCE
-20.97%
6 MONTH PERFORMANCE
-24.85%
YEAR-TO-DATE PERFORMANCE
-14.60%
1 YEAR PERFORMANCE
-18.72%
Blackbaud, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/14/2025 | $63.35 | $63.16 (-0.3%) | $63.35 | $62.71 | 211.68 K | $3.06 B |
| 05/13/2025 | $64.71 | $63.66 (-1.62%) | $64.89 | $63.60 | 229.30 K | $3.08 B |
| 05/12/2025 | $64.66 | $64.55 (-0.17%) | $65.22 | $63.97 | 269.91 K | $3.13 B |
| 05/09/2025 | $64.20 | $63.38 (-1.28%) | $64.66 | $63.13 | 269.34 K | $3.07 B |
| 05/08/2025 | $63.47 | $64.15 (1.07%) | $64.23 | $62.83 | 242.62 K | $3.11 B |
| 05/07/2025 | $62.58 | $62.84 (0.42%) | $63.15 | $62.26 | 258.30 K | $3.04 B |
| 05/06/2025 | $62.11 | $62.21 (0.16%) | $62.99 | $61.64 | 281.41 K | $3.01 B |
| 05/05/2025 | $61.23 | $62.54 (2.14%) | $63.50 | $61.23 | 515.13 K | $3.03 B |
| 05/02/2025 | $61.42 | $61.40 (-0.03%) | $61.82 | $60.64 | 386.24 K | $2.97 B |
| 05/01/2025 | $60.57 | $61.09 (0.86%) | $62.04 | $60.25 | 700.60 K | $2.96 B |
| 04/30/2025 | $64.93 | $60.54 (-6.76%) | $65.54 | $60.44 | 551.70 K | $2.93 B |
| 04/29/2025 | $63.62 | $64.06 (0.69%) | $64.42 | $63.55 | 293.34 K | $3.10 B |
| 04/28/2025 | $63.54 | $63.85 (0.49%) | $64.76 | $63.16 | 234.44 K | $3.09 B |
| 04/25/2025 | $63.11 | $63.77 (1.05%) | $63.81 | $62.70 | 235.80 K | $3.13 B |
| 04/24/2025 | $62.45 | $63.43 (1.57%) | $63.50 | $62.07 | 229.20 K | $3.11 B |
| 04/23/2025 | $61.85 | $62.15 (0.49%) | $63.20 | $61.85 | 250.32 K | $3.05 B |
| 04/22/2025 | $61.26 | $61.43 (0.28%) | $61.89 | $60.13 | 226.49 K | $3.01 B |
| 04/21/2025 | $61.53 | $60.75 (-1.27%) | $61.53 | $60.19 | 234.70 K | $2.98 B |
| 04/17/2025 | $61.35 | $62.02 (1.09%) | $62.16 | $60.40 | 244.90 K | $3.04 B |
| 04/16/2025 | $61.49 | $61.38 (-0.18%) | $61.55 | $60.65 | 250.74 K | $3.01 B |
| 04/15/2025 | $61.45 | $61.55 (0.16%) | $62.58 | $61.31 | 267.82 K | $3.02 B |
| 04/14/2025 | $62.04 | $61.22 (-1.32%) | $62.14 | $60.36 | 472.61 K | $3.00 B |
| 04/11/2025 | $60.28 | $61.13 (1.41%) | $61.33 | $59.21 | 250.20 K | $3.00 B |
| 04/10/2025 | $60.95 | $60.20 (-1.23%) | $61.30 | $59.04 | 409.81 K | $2.95 B |
| 04/09/2025 | $58.96 | $62.04 (5.22%) | $62.21 | $58.05 | 475.74 K | $3.04 B |
| 04/08/2025 | $61.05 | $59.04 (-3.29%) | $62.70 | $58.52 | 331.60 K | $2.90 B |
| 04/07/2025 | $59.78 | $60.60 (1.37%) | $62.91 | $59.70 | 396.50 K | $2.97 B |
| 04/04/2025 | $62.49 | $62.20 (-0.46%) | $62.77 | $61.17 | 423.85 K | $3.05 B |
| 04/03/2025 | $62.49 | $63.65 (1.86%) | $64.16 | $61.99 | 295.04 K | $3.12 B |
| 04/02/2025 | $62.95 | $63.82 (1.38%) | $63.88 | $62.14 | 338.71 K | $3.13 B |
| 04/01/2025 | $62.05 | $63.48 (2.3%) | $63.63 | $61.98 | 315.80 K | $3.11 B |
| 03/31/2025 | $61.90 | $62.05 (0.24%) | $62.63 | $61.20 | 413.21 K | $3.04 B |
| 03/28/2025 | $62.47 | $62.11 (-0.58%) | $62.47 | $61.39 | 262.52 K | $3.05 B |
| 03/27/2025 | $62.21 | $62.32 (0.18%) | $62.79 | $61.55 | 294.02 K | $3.06 B |
| 03/26/2025 | $62.14 | $62.31 (0.27%) | $62.82 | $61.66 | 218.50 K | $3.06 B |
| 03/25/2025 | $62.20 | $62.13 (-0.11%) | $62.96 | $61.74 | 465.85 K | $3.05 B |
| 03/24/2025 | $63.99 | $61.90 (-3.27%) | $63.99 | $61.23 | 519.22 K | $3.04 B |
| 03/21/2025 | $63.14 | $63.13 (-0.02%) | $64.38 | $62.76 | 1.24 M | $3.10 B |
| 03/20/2025 | $64.26 | $63.93 (-0.51%) | $65.13 | $63.82 | 443.80 K | $3.14 B |
| 03/19/2025 | $64.33 | $64.63 (0.47%) | $64.83 | $63.98 | 465.85 K | $3.17 B |
| 03/18/2025 | $64.29 | $63.89 (-0.62%) | $64.98 | $63.63 | 442.05 K | $3.13 B |
| 03/17/2025 | $63.40 | $64.51 (1.75%) | $64.90 | $63.38 | 453.81 K | $3.16 B |
| 03/14/2025 | $63.54 | $63.45 (-0.14%) | $64.25 | $62.99 | 422.84 K | $3.11 B |
| 03/13/2025 | $64.68 | $63.30 (-2.13%) | $64.84 | $63.14 | 500.58 K | $3.10 B |
| 03/12/2025 | $68.00 | $64.70 (-4.85%) | $68.00 | $64.43 | 516.70 K | $3.17 B |
| 03/11/2025 | $66.76 | $67.03 (0.4%) | $69.52 | $66.45 | 512.44 K | $3.29 B |
| 03/10/2025 | $65.04 | $66.58 (2.37%) | $67.45 | $65.04 | 517.70 K | $3.27 B |
| 03/07/2025 | $64.51 | $65.73 (1.89%) | $65.80 | $64.22 | 305.40 K | $3.22 B |
| 03/06/2025 | $64.65 | $64.65 (0%) | $65.83 | $64.19 | 400.30 K | $3.17 B |
| 03/05/2025 | $64.10 | $65.01 (1.42%) | $65.08 | $63.69 | 269.50 K | $3.19 B |
| 03/04/2025 | $64.85 | $64.05 (-1.23%) | $65.22 | $63.87 | 443.12 K | $3.14 B |
| 03/03/2025 | $66.07 | $65.31 (-1.15%) | $66.76 | $65.24 | 448.30 K | $3.20 B |
| 02/28/2025 | $65.55 | $66.10 (0.84%) | $66.32 | $65.13 | 388.54 K | $3.24 B |
| 02/27/2025 | $65.75 | $65.13 (-0.94%) | $67.19 | $64.94 | 368.61 K | $3.19 B |
| 02/26/2025 | $66.15 | $65.90 (-0.38%) | $67.09 | $65.76 | 300.80 K | $3.23 B |
| 02/25/2025 | $68.27 | $66.86 (-2.07%) | $69.07 | $66.83 | 383.00 K | $3.28 B |
| 02/24/2025 | $68.34 | $68.90 (0.82%) | $69.18 | $67.56 | 338.64 K | $3.38 B |
| 02/21/2025 | $66.73 | $68.24 (2.26%) | $68.35 | $66.24 | 320.74 K | $3.35 B |
| 02/20/2025 | $68.50 | $66.22 (-3.33%) | $68.65 | $66.07 | 352.01 K | $3.25 B |
| 02/19/2025 | $70.25 | $68.52 (-2.46%) | $70.56 | $68.12 | 341.60 K | $3.36 B |
| 02/18/2025 | $75.61 | $70.96 (-6.15%) | $75.83 | $69.70 | 427.50 K | $3.48 B |
| 02/14/2025 | $81.00 | $79.88 (-1.38%) | $81.39 | $79.71 | 128.90 K | $3.92 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.
