5 DAY PERFORMANCE
+1.55%
1 MONTH PERFORMANCE
-11.08%
3 MONTH PERFORMANCE
-13.56%
6 MONTH PERFORMANCE
-13.66%
YEAR-TO-DATE PERFORMANCE
-11.02%
1 YEAR PERFORMANCE
-26.12%
Blackbaud, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2026 | $55.73 | $56.34 (1.09%) | $56.87 | $55.60 | 326.30 K | $2.69 B |
| 01/22/2026 | $55.45 | $56.00 (0.99%) | $57.05 | $55.06 | 527.13 K | $2.67 B |
| 01/21/2026 | $54.20 | $55.21 (1.86%) | $55.42 | $53.66 | 410.60 K | $2.63 B |
| 01/20/2026 | $54.61 | $53.88 (-1.34%) | $55.38 | $53.80 | 294.60 K | $2.57 B |
| 01/16/2026 | $56.79 | $55.48 (-2.31%) | $57.20 | $54.83 | 391.30 K | $2.65 B |
| 01/15/2026 | $59.39 | $56.93 (-4.14%) | $59.87 | $56.80 | 409.93 K | $2.71 B |
| 01/14/2026 | $60.53 | $59.38 (-1.9%) | $61.10 | $59.16 | 259.10 K | $2.83 B |
| 01/13/2026 | $62.14 | $60.78 (-2.19%) | $63.00 | $60.40 | 217.50 K | $2.90 B |
| 01/12/2026 | $61.78 | $61.91 (0.21%) | $62.87 | $61.57 | 264.00 K | $2.95 B |
| 01/09/2026 | $61.77 | $62.21 (0.71%) | $62.49 | $60.76 | 216.40 K | $2.97 B |
| 01/08/2026 | $61.60 | $61.84 (0.39%) | $62.50 | $61.13 | 340.20 K | $2.95 B |
| 01/07/2026 | $60.64 | $61.66 (1.68%) | $61.75 | $60.34 | 320.80 K | $2.94 B |
| 01/06/2026 | $60.66 | $60.31 (-0.58%) | $61.31 | $59.84 | 335.00 K | $2.88 B |
| 01/05/2026 | $59.48 | $61.06 (2.66%) | $61.83 | $58.30 | 364.20 K | $2.91 B |
| 01/02/2026 | $63.21 | $59.52 (-5.84%) | $63.54 | $59.34 | 377.30 K | $2.84 B |
| 12/31/2025 | $63.63 | $63.32 (-0.49%) | $63.63 | $62.71 | 206.00 K | $3.02 B |
| 12/30/2025 | $64.07 | $63.52 (-0.86%) | $64.46 | $63.36 | 190.70 K | $3.03 B |
| 12/29/2025 | $64.00 | $64.30 (0.47%) | $64.64 | $63.81 | 232.10 K | $3.07 B |
| 12/26/2025 | $63.31 | $64.21 (1.42%) | $64.31 | $63.09 | 170.34 K | $3.06 B |
| 12/24/2025 | $63.35 | $63.36 (0.02%) | $63.95 | $63.23 | 148.93 K | $3.02 B |
| 12/23/2025 | $63.23 | $63.41 (0.28%) | $63.60 | $62.57 | 204.03 K | $3.02 B |
| 12/22/2025 | $63.25 | $63.47 (0.35%) | $64.35 | $62.72 | 265.75 K | $3.03 B |
| 12/19/2025 | $63.76 | $63.63 (-0.2%) | $64.40 | $63.45 | 828.93 K | $3.03 B |
| 12/18/2025 | $63.79 | $64.02 (0.36%) | $64.48 | $63.06 | 282.60 K | $3.05 B |
| 12/17/2025 | $62.77 | $63.50 (1.16%) | $64.84 | $62.54 | 275.00 K | $3.03 B |
| 12/16/2025 | $61.82 | $62.87 (1.7%) | $62.93 | $60.20 | 325.10 K | $3.00 B |
| 12/15/2025 | $62.90 | $61.74 (-1.84%) | $62.90 | $61.00 | 352.75 K | $2.94 B |
| 12/12/2025 | $62.63 | $62.90 (0.43%) | $63.59 | $61.50 | 293.71 K | $3.00 B |
| 12/11/2025 | $62.33 | $62.37 (0.06%) | $63.38 | $62.01 | 323.92 K | $2.97 B |
| 12/10/2025 | $61.16 | $62.33 (1.91%) | $62.61 | $60.62 | 416.25 K | $2.97 B |
| 12/09/2025 | $61.18 | $61.36 (0.29%) | $62.30 | $60.74 | 358.45 K | $2.93 B |
| 12/08/2025 | $63.54 | $61.09 (-3.86%) | $64.00 | $60.81 | 466.90 K | $2.91 B |
| 12/05/2025 | $62.97 | $63.69 (1.14%) | $64.79 | $62.73 | 311.70 K | $3.04 B |
| 12/04/2025 | $61.69 | $62.97 (2.07%) | $63.30 | $61.58 | 386.60 K | $3.00 B |
| 12/03/2025 | $60.06 | $61.69 (2.71%) | $62.29 | $59.87 | 440.00 K | $2.94 B |
| 12/02/2025 | $59.16 | $60.33 (1.98%) | $60.87 | $58.75 | 435.95 K | $2.88 B |
| 12/01/2025 | $56.27 | $57.39 (1.99%) | $57.73 | $55.88 | 341.70 K | $2.74 B |
| 11/28/2025 | $56.94 | $56.38 (-0.98%) | $57.39 | $56.10 | 228.52 K | $2.69 B |
| 11/26/2025 | $56.17 | $56.86 (1.23%) | $57.08 | $55.84 | 280.61 K | $2.71 B |
| 11/25/2025 | $54.97 | $56.41 (2.62%) | $56.62 | $54.84 | 356.50 K | $2.69 B |
| 11/24/2025 | $56.28 | $54.88 (-2.49%) | $56.53 | $54.56 | 487.30 K | $2.62 B |
| 11/21/2025 | $56.77 | $56.49 (-0.49%) | $57.52 | $55.83 | 420.40 K | $2.69 B |
| 11/20/2025 | $57.97 | $56.16 (-3.12%) | $58.00 | $56.09 | 291.54 K | $2.68 B |
| 11/19/2025 | $57.50 | $57.29 (-0.37%) | $57.64 | $56.77 | 287.13 K | $2.73 B |
| 11/18/2025 | $57.71 | $57.82 (0.19%) | $58.49 | $56.69 | 398.63 K | $2.76 B |
| 11/17/2025 | $60.94 | $57.78 (-5.19%) | $61.38 | $57.75 | 289.70 K | $2.75 B |
| 11/14/2025 | $60.22 | $61.28 (1.76%) | $61.45 | $59.49 | 324.30 K | $2.92 B |
| 11/13/2025 | $59.54 | $60.28 (1.24%) | $61.41 | $59.05 | 374.90 K | $2.87 B |
| 11/12/2025 | $58.68 | $59.60 (1.57%) | $60.17 | $58.06 | 582.85 K | $2.84 B |
| 11/11/2025 | $58.75 | $58.78 (0.05%) | $59.59 | $58.02 | 311.44 K | $2.80 B |
| 11/10/2025 | $57.72 | $58.75 (1.78%) | $59.14 | $57.43 | 274.50 K | $2.80 B |
| 11/07/2025 | $56.95 | $57.36 (0.72%) | $57.57 | $56.22 | 396.41 K | $2.73 B |
| 11/06/2025 | $59.71 | $57.00 (-4.54%) | $59.71 | $56.84 | 880.94 K | $2.72 B |
| 11/05/2025 | $62.18 | $59.58 (-4.18%) | $63.35 | $58.75 | 510.35 K | $2.84 B |
| 11/04/2025 | $63.81 | $62.06 (-2.74%) | $63.81 | $61.90 | 297.00 K | $2.96 B |
| 11/03/2025 | $64.25 | $63.88 (-0.58%) | $64.28 | $62.67 | 404.90 K | $3.05 B |
| 10/31/2025 | $65.29 | $64.04 (-1.91%) | $65.53 | $62.70 | 399.90 K | $3.05 B |
| 10/30/2025 | $67.51 | $65.92 (-2.36%) | $68.50 | $65.82 | 447.42 K | $3.14 B |
| 10/29/2025 | $67.34 | $67.95 (0.91%) | $70.71 | $66.25 | 573.04 K | $3.24 B |
| 10/28/2025 | $64.50 | $64.15 (-0.54%) | $64.69 | $63.78 | 278.15 K | $3.06 B |
| 10/27/2025 | $65.25 | $64.46 (-1.21%) | $65.46 | $64.28 | 156.80 K | $3.07 B |
| 10/24/2025 | $64.98 | $65.18 (0.31%) | $65.62 | $64.33 | 167.50 K | $3.11 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.
