5 DAY PERFORMANCE
-0.53%
1 MONTH PERFORMANCE
-5.46%
3 MONTH PERFORMANCE
-5.71%
6 MONTH PERFORMANCE
-21.01%
YEAR-TO-DATE PERFORMANCE
-18.45%
1 YEAR PERFORMANCE
-20.39%
Blackbaud, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $60.19 | $60.54 (0.57%) | $60.65 | $59.94 | 95.84 K | |
| 06/18/2025 | $60.80 | $60.03 (-1.27%) | $61.34 | $59.85 | 536.30 K | $2.91 B |
| 06/17/2025 | $61.58 | $60.84 (-1.2%) | $61.79 | $60.75 | 422.24 K | $2.95 B |
| 06/16/2025 | $60.97 | $62.14 (1.92%) | $62.50 | $60.42 | 304.01 K | $3.01 B |
| 06/13/2025 | $60.63 | $60.60 (-0.05%) | $61.24 | $60.21 | 229.80 K | $2.93 B |
| 06/12/2025 | $61.96 | $61.29 (-1.08%) | $62.49 | $61.10 | 246.95 K | $2.97 B |
| 06/11/2025 | $63.32 | $61.94 (-2.18%) | $63.37 | $61.71 | 219.24 K | $3.00 B |
| 06/10/2025 | $62.95 | $63.32 (0.59%) | $63.54 | $62.62 | 198.20 K | $3.07 B |
| 06/09/2025 | $63.90 | $62.69 (-1.89%) | $63.96 | $62.48 | 235.34 K | $3.04 B |
| 06/06/2025 | $63.93 | $63.82 (-0.17%) | $64.39 | $63.40 | 173.91 K | $3.09 B |
| 06/05/2025 | $63.25 | $63.45 (0.32%) | $63.58 | $62.79 | 191.60 K | $3.07 B |
| 06/04/2025 | $64.28 | $63.33 (-1.48%) | $64.39 | $63.31 | 175.00 K | $3.07 B |
| 06/03/2025 | $62.14 | $63.96 (2.93%) | $64.03 | $61.78 | 196.90 K | $3.10 B |
| 06/02/2025 | $61.94 | $62.23 (0.47%) | $62.41 | $61.39 | 264.00 K | $3.01 B |
| 05/30/2025 | $61.47 | $62.23 (1.24%) | $62.45 | $61.17 | 433.90 K | $3.01 B |
| 05/29/2025 | $61.46 | $61.53 (0.11%) | $61.61 | $60.75 | 170.70 K | $2.98 B |
| 05/28/2025 | $62.14 | $61.42 (-1.16%) | $62.44 | $61.42 | 279.20 K | $2.97 B |
| 05/27/2025 | $61.78 | $62.21 (0.7%) | $62.26 | $61.40 | 227.20 K | $3.01 B |
| 05/23/2025 | $60.85 | $61.12 (0.44%) | $61.35 | $60.65 | 137.84 K | $2.96 B |
| 05/22/2025 | $62.18 | $61.68 (-0.8%) | $62.40 | $61.49 | 152.50 K | $2.99 B |
| 05/21/2025 | $63.12 | $62.12 (-1.58%) | $63.43 | $62.07 | 224.94 K | $3.01 B |
| 05/20/2025 | $63.61 | $63.76 (0.24%) | $63.84 | $62.97 | 210.34 K | $3.09 B |
| 05/19/2025 | $63.70 | $63.85 (0.24%) | $64.36 | $63.51 | 176.02 K | $3.09 B |
| 05/16/2025 | $63.84 | $64.47 (0.99%) | $64.58 | $63.52 | 252.00 K | $3.12 B |
| 05/15/2025 | $63.20 | $63.82 (0.98%) | $63.96 | $62.83 | 192.30 K | $3.09 B |
| 05/14/2025 | $63.35 | $63.16 (-0.3%) | $63.35 | $62.71 | 211.70 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 |
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.
