5 DAY PERFORMANCE
+0.06%
1 MONTH PERFORMANCE
+2.37%
3 MONTH PERFORMANCE
-10.40%
6 MONTH PERFORMANCE
+0.03%
YEAR-TO-DATE PERFORMANCE
+5.68%
1 YEAR PERFORMANCE
-5.38%
Blackbaud, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $78.09 | $78.12 (0.04%) | $78.36 | $77.77 | 205,992 | |
| 01/21/2025 | $78.33 | $78.36 (0.04%) | $79.26 | $78.11 | 123,062 | $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 |
| 12/12/2024 | $80.96 | $80.26 (-0.86%) | $81.63 | $80.08 | 148,100 | $4.05 B |
| 12/11/2024 | $80.66 | $81.15 (0.61%) | $81.97 | $80.22 | 147,308 | $4.09 B |
| 12/10/2024 | $78.04 | $80.23 (2.81%) | $80.43 | $77.12 | 154,919 | $4.04 B |
| 12/09/2024 | $80.14 | $78.13 (-2.51%) | $80.50 | $78.10 | 191,615 | $3.94 B |
| 12/06/2024 | $81.53 | $79.93 (-1.96%) | $81.73 | $79.81 | 209,833 | $4.03 B |
| 12/05/2024 | $83.04 | $80.80 (-2.7%) | $83.20 | $80.71 | 189,320 | $4.07 B |
| 12/04/2024 | $83.23 | $82.89 (-0.41%) | $84.04 | $82.78 | 259,000 | $4.18 B |
| 12/03/2024 | $83.01 | $82.67 (-0.41%) | $83.56 | $81.77 | 271,000 | $4.17 B |
| 12/02/2024 | $84.57 | $83.23 (-1.58%) | $84.57 | $83.09 | 168,247 | $4.20 B |
| 11/29/2024 | $84.81 | $83.94 (-1.03%) | $84.84 | $83.52 | 96,000 | $4.23 B |
| 11/27/2024 | $86.77 | $84.23 (-2.93%) | $86.77 | $84.01 | 133,900 | $4.25 B |
| 11/26/2024 | $87.20 | $86.41 (-0.91%) | $87.62 | $86.07 | 225,100 | $4.36 B |
| 11/25/2024 | $87.37 | $87.47 (0.11%) | $88.95 | $87.24 | 354,900 | $4.41 B |
| 11/22/2024 | $85.23 | $86.98 (2.05%) | $87.11 | $85.14 | 268,003 | $4.38 B |
| 11/21/2024 | $83.02 | $85.37 (2.83%) | $86.01 | $82.49 | 261,300 | $4.30 B |
| 11/20/2024 | $83.40 | $83.02 (-0.46%) | $83.41 | $82.22 | 200,400 | $4.18 B |
| 11/19/2024 | $81.72 | $83.50 (2.18%) | $83.63 | $81.72 | 243,600 | $4.21 B |
| 11/18/2024 | $80.76 | $82.34 (1.96%) | $82.94 | $80.15 | 270,500 | $4.15 B |
| 11/15/2024 | $84.29 | $81.00 (-3.9%) | $84.29 | $79.26 | 248,718 | $4.08 B |
| 11/14/2024 | $86.41 | $84.00 (-2.79%) | $86.41 | $83.58 | 275,200 | $4.23 B |
| 11/13/2024 | $86.41 | $86.60 (0.22%) | $87.12 | $84.60 | 300,700 | $4.37 B |
| 11/12/2024 | $86.61 | $85.75 (-0.99%) | $87.08 | $85.33 | 303,500 | $4.32 B |
| 11/11/2024 | $84.34 | $86.63 (2.72%) | $86.91 | $84.22 | 249,700 | $4.37 B |
| 11/08/2024 | $83.98 | $83.98 (0%) | $85.16 | $82.92 | 221,600 | $4.23 B |
| 11/07/2024 | $83.23 | $83.48 (0.3%) | $84.10 | $82.28 | 310,338 | $4.21 B |
| 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 |