Blackbaud (BLKB) Historical Prices

242 Followers

Time Period

Events

BLKB historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	54.35	55.25	53.66	54.40	54.40	-0.95%	303,700	0.71
Nov 10, 2026	54.13	54.94	53.36	54.92	54.92	+1.48%	242,968	0.56
Nov 09, 2026	54.12	55.28	53.71	54.58	54.58	+0.85%	394,844	0.91
Nov 06, 2026	54.21	54.73	53.22	54.12	54.12	-3.01%	380,971	0.88
Nov 05, 2026	57.52	57.85	55.39	55.80	55.80	-0.46%	402,868	0.92
Nov 04, 2026	55.40	56.80	55.16	56.06	56.06	+3.41%	443,332	1.01
Nov 03, 2026	54.02	55.00	52.88	54.21	54.21	-0.42%	338,204	0.76
Nov 02, 2026	53.36	55.68	53.36	54.44	54.44	+1.66%	462,978	1.03
Oct 30, 2026	53.19	54.01	52.75	53.55	53.55	+1.59%	402,757	0.89
Oct 29, 2026	51.98	53.37	51.26	52.71	52.71	+0.38%	509,947	1.12
Oct 28, 2026	46.48	52.70	45.48	52.51	52.51	-2.22%	745,913	1.63
Oct 27, 2026	54.28	54.80	52.98	53.70	53.70	-2.49%	569,419	1.22
Oct 26, 2026	55.00	56.58	54.47	55.07	55.07	-0.85%	544,252	1.12
Oct 23, 2026	56.08	56.61	55.21	55.54	55.54	-1.66%	454,092	0.91
Oct 22, 2026	54.23	56.65	53.97	56.48	56.48	+5.22%	624,903	1.25
Oct 21, 2026	53.08	54.53	53.08	53.68	53.68	+0.21%	530,067	1.05
Oct 20, 2026	53.95	54.66	53.14	53.57	53.57	+0.62%	476,990	0.94
Oct 19, 2026	50.63	53.59	50.58	53.24	53.24	+3.08%	428,776	0.84
Oct 16, 2026	52.00	52.19	50.70	51.65	51.65	+0.51%	573,665	1.13
Oct 15, 2026	49.58	51.48	49.58	51.39	51.39	+5.18%	790,236	1.56
Oct 14, 2026	47.64	49.26	47.33	48.86	48.86	+1.66%	480,853	0.94
Oct 13, 2026	47.00	48.50	46.81	48.06	48.06	+2.80%	533,039	1.04
Oct 12, 2026	45.55	46.95	45.46	46.75	46.75	+2.79%	398,432	0.77
Oct 09, 2026	44.93	45.74	44.47	45.48	45.48	+1.43%	331,836	0.64
Oct 08, 2026	44.39	45.11	43.81	44.84	44.84	+0.72%	341,491	0.66
Oct 07, 2026	43.36	45.02	43.26	44.52	44.52	+2.32%	306,634	0.59
Oct 06, 2026	43.59	43.95	43.00	43.51	43.51	+0.46%	328,143	0.62
Oct 05, 2026	41.59	43.59	41.18	43.31	43.31	+3.71%	582,102	1.10
Oct 02, 2026	42.94	42.94	41.56	41.76	41.76	-1.86%	285,551	0.54
Oct 01, 2026	42.38	43.31	41.87	42.55	42.55	+2.23%	340,591	0.64
Sep 30, 2026	41.40	42.20	41.06	41.62	41.62	+0.46%	330,416	0.62
Sep 29, 2026	42.28	42.33	40.82	41.43	41.43	-2.20%	380,514	0.71
Sep 28, 2026	43.06	43.06	41.50	42.36	42.36	-1.92%	321,803	0.59
Sep 25, 2026	43.17	43.88	43.03	43.19	43.19	-0.18%	277,819	0.51
Sep 24, 2026	43.00	43.56	42.41	43.27	43.27	+0.89%	380,876	0.68
Sep 23, 2026	42.28	42.99	42.05	42.89	42.89	+1.80%	436,621	0.76
Sep 22, 2026	43.91	44.00	41.76	42.13	42.13	-2.11%	537,766	0.94
Sep 21, 2026	43.00	43.55	42.76	43.04	43.04	+0.44%	421,756	0.73
Sep 18, 2026	42.98	43.44	42.57	42.85	42.85	-1.13%	1,665,598	2.96
Sep 17, 2026	44.44	44.71	43.28	43.34	43.34	-3.30%	325,738	0.56
Sep 16, 2026	44.40	45.47	44.11	44.82	44.82	-0.58%	366,733	0.54
Sep 15, 2026	46.23	46.69	44.86	45.08	45.08	-1.29%	489,474	0.71
Sep 14, 2026	46.73	47.43	45.10	45.67	45.67	+0.42%	427,418	0.62
Sep 11, 2026	44.26	45.61	44.00	45.48	45.48	+2.85%	294,258	0.43
Sep 10, 2026	44.14	44.81	43.57	44.22	44.22	+0.34%	326,060	0.47
Sep 09, 2026	44.89	45.72	43.83	44.07	44.07	-2.63%	401,407	0.58
Sep 08, 2026	46.45	46.45	45.03	45.26	45.26	-3.91%	308,851	0.44
Sep 07, 2026	48.22	48.46	46.26	47.10	47.10	0.00%	0	0.00
Sep 04, 2026	48.22	48.46	46.26	47.10	47.10	-2.81%	276,918	0.38
Sep 03, 2026	48.63	49.47	47.55	48.46	48.46	+2.09%	307,730	0.42

Blackbaud historical prices

Blackbaud (BLKB) Historical Prices

Become an Expert with TipRanks Premium