tiprankstipranks
Blackbaud (DE:BNK)
FRANKFURT:BNK
Germany Market
BNK
Blackbaud
RESEARCH TOOLSreports

Blackbaud (BNK) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
38.00
38.00
38.00
38.00
38.00
+2.70%
0
-
Sep 10, 2026
37.80
37.80
37.00
37.00
37.00
-1.60%
0
-
Sep 09, 2026
38.60
38.60
37.60
37.60
37.60
-1.05%
0
-
Sep 08, 2026
40.00
40.00
38.00
38.00
38.00
-5.00%
0
-
Sep 07, 2026
40.00
40.00
40.00
40.00
40.00
+1.01%
0
-
Sep 04, 2026
41.40
41.40
39.60
39.60
39.60
-3.88%
0
-
Sep 03, 2026
40.60
41.20
40.60
41.20
41.20
+1.98%
0
-
Sep 02, 2026
41.00
41.00
40.40
40.40
40.40
0.00%
0
-
Sep 01, 2026
41.20
41.20
40.40
40.40
40.40
-1.46%
0
-
Aug 31, 2026
41.60
41.60
41.00
41.00
41.00
+0.49%
0
-
Aug 28, 2026
41.40
41.40
40.80
40.80
40.80
+0.49%
0
-
Aug 27, 2026
40.20
40.60
40.20
40.60
40.60
+3.05%
0
-
Aug 26, 2026
40.40
40.40
39.40
39.40
39.40
-1.99%
0
-
Aug 25, 2026
41.00
41.00
40.20
40.20
40.20
0.00%
0
-
Aug 24, 2026
40.40
40.40
40.20
40.20
40.20
+3.61%
0
-
Aug 21, 2026
39.40
39.40
38.80
38.80
38.80
0.00%
0
-
Aug 20, 2026
39.20
39.20
38.80
38.80
38.80
+2.11%
0
-
Aug 19, 2026
38.00
38.00
38.00
38.00
38.00
+2.15%
0
-
Aug 18, 2026
37.20
37.20
37.20
37.20
37.20
-3.63%
0
-
Aug 17, 2026
38.60
38.60
38.60
38.60
38.60
-0.52%
0
-
Aug 14, 2026
39.80
39.80
38.80
38.80
38.80
+3.74%
0
-
Aug 13, 2026
38.40
38.40
37.40
37.40
37.40
-2.60%
0
-
Aug 12, 2026
39.20
39.20
38.40
38.40
38.40
0.00%
0
-
Aug 11, 2026
39.60
39.60
38.40
38.40
38.40
0.00%
0
-
Aug 10, 2026
39.40
39.40
38.40
38.40
38.40
-3.52%
0
-
Aug 07, 2026
39.80
39.80
39.80
39.80
39.80
+3.11%
0
-
Aug 06, 2026
39.00
39.00
38.60
38.60
38.60
+0.52%
0
-
Aug 05, 2026
39.20
39.20
38.40
38.40
38.40
0.00%
0
-
Aug 04, 2026
38.40
38.40
38.40
38.40
38.40
+1.05%
0
-
Aug 03, 2026
37.00
38.00
37.00
38.00
38.00
+11.11%
0
-
Jul 31, 2026
34.80
34.80
34.20
34.20
34.20
-3.39%
0
-
Jul 30, 2026
36.60
36.60
35.40
35.40
35.40
+12.74%
0
-
Jul 29, 2026
31.40
31.40
31.40
31.40
31.40
+2.61%
0
-
Jul 28, 2026
30.20
30.60
30.20
30.60
30.60
+5.52%
0
-
Jul 27, 2026
28.60
29.00
28.60
29.00
29.00
+4.32%
0
-
Jul 24, 2026
27.40
27.80
27.40
27.80
27.80
+2.21%
0
-
Jul 23, 2026
26.80
27.20
26.80
27.20
27.20
+3.03%
0
-
Jul 22, 2026
27.40
27.40
26.40
26.40
26.40
-7.69%
0
-
Jul 21, 2026
28.60
28.60
28.60
28.60
28.60
+5.15%
0
-
Jul 20, 2026
28.20
28.20
27.20
27.20
27.20
-5.56%
0
-
Jul 17, 2026
28.40
28.80
28.40
28.80
28.80
+5.88%
0
-
Jul 16, 2026
27.40
27.40
27.20
27.20
27.20
+3.82%
0
-
Jul 15, 2026
26.00
26.20
26.00
26.20
26.20
+3.15%
0
-
Jul 14, 2026
27.00
27.00
25.40
25.40
25.40
-2.31%
0
-
Jul 13, 2026
25.80
26.00
25.80
26.00
26.00
+3.17%
0
-
Jul 10, 2026
25.40
25.40
25.20
25.20
25.20
+5.00%
0
-
Jul 09, 2026
24.80
24.80
24.00
24.00
24.00
-4.76%
0
-
Jul 08, 2026
26.20
26.20
25.20
25.20
25.20
-3.08%
0
-
Jul 07, 2026
25.40
26.00
25.40
26.00
26.00
+4.00%
0
-
Jul 06, 2026
26.20
26.20
25.00
25.00
25.00
-4.58%
0
-
Rows:
50