Blackbaud(DE:BNK)
€47.40-0.60 (-0.42%)
DE:BNK
Blackbaud historical prices
€47.40
At close:-0.60 (-0.42%)
Blackbaud (BNK) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 48.60 | 48.60 | 47.40 | 47.40 | 47.40 | -0.42% | 0 | 0.00 |
| Nov 09, 2026 | 48.40 | 48.40 | 48.00 | 48.00 | 48.00 | +0.84% | 0 | 0.00 |
| Nov 06, 2026 | 49.20 | 49.20 | 47.60 | 47.60 | 47.60 | -3.64% | 0 | 0.00 |
| Nov 05, 2026 | 49.80 | 49.80 | 49.40 | 49.40 | 49.40 | +1.65% | 0 | 0.00 |
| Nov 04, 2026 | 48.00 | 48.60 | 48.00 | 48.60 | 48.60 | +2.97% | 0 | 0.00 |
| Nov 03, 2026 | 48.20 | 48.20 | 47.20 | 47.20 | 47.20 | +0.43% | 0 | 0.00 |
| Nov 02, 2026 | 47.80 | 47.80 | 47.00 | 47.00 | 47.00 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 46.80 | 47.00 | 46.80 | 47.00 | 47.00 | +0.43% | 0 | 0.00 |
| Oct 29, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | +5.88% | 0 | 0.00 |
| Oct 28, 2026 | 47.80 | 47.80 | 44.20 | 44.20 | 44.20 | -5.96% | 0 | 0.00 |
| Oct 27, 2026 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -2.89% | 0 | 0.00 |
| Oct 26, 2026 | 49.40 | 49.40 | 48.40 | 48.40 | 48.40 | -0.82% | 0 | 0.00 |
| Oct 23, 2026 | 50.00 | 50.00 | 48.80 | 48.80 | 48.80 | +1.67% | 0 | 0.00 |
| Oct 22, 2026 | 47.20 | 48.00 | 47.20 | 48.00 | 48.00 | +3.00% | 0 | 0.00 |
| Oct 21, 2026 | 47.60 | 47.60 | 46.60 | 46.60 | 46.60 | -1.27% | 0 | 0.00 |
| Oct 20, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | +4.89% | 0 | 0.00 |
| Oct 19, 2026 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 45.60 | 45.60 | 45.00 | 45.00 | 45.00 | -1.32% | 0 | 0.00 |
| Oct 15, 2026 | 43.40 | 45.60 | 43.40 | 45.60 | 45.60 | +9.09% | 4 | Infinity |
| Oct 14, 2026 | 42.60 | 42.60 | 41.80 | 41.80 | 41.80 | +0.97% | 0 | NaN |
| Oct 13, 2026 | 40.80 | 41.40 | 40.80 | 41.40 | 41.40 | +2.48% | 0 | NaN |
| Oct 12, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | +2.02% | 0 | NaN |
| Oct 09, 2026 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | +1.54% | 0 | NaN |
| Oct 08, 2026 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | +2.63% | 0 | NaN |
| Oct 07, 2026 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | 0.00% | 0 | NaN |
| Oct 06, 2026 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | +3.26% | 0 | NaN |
| Oct 05, 2026 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | 0.00% | 0 | NaN |
| Oct 02, 2026 | 37.60 | 37.60 | 36.80 | 36.80 | 36.80 | 0.00% | 0 | NaN |
| Oct 01, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | +1.66% | 0 | NaN |
| Sep 30, 2026 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | -0.55% | 0 | NaN |
| Sep 29, 2026 | 37.00 | 37.00 | 36.40 | 36.40 | 36.40 | +1.11% | 0 | NaN |
| Sep 28, 2026 | 37.60 | 37.60 | 36.00 | 36.00 | 36.00 | -4.76% | 0 | NaN |
| Sep 25, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | +1.07% | 0 | NaN |
| Sep 24, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | +2.19% | 0 | NaN |
| Sep 23, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | 0 | NaN |
| Sep 22, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.00% | 0 | NaN |
| Sep 21, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | +1.64% | 0 | NaN |
| Sep 18, 2026 | 37.60 | 37.60 | 36.60 | 36.60 | 36.60 | -2.66% | 0 | NaN |
| Sep 17, 2026 | 39.00 | 39.00 | 37.60 | 37.60 | 37.60 | -0.53% | 0 | NaN |
| Sep 16, 2026 | 38.80 | 38.80 | 37.80 | 37.80 | 37.80 | -2.58% | 0 | NaN |
| Sep 15, 2026 | 39.20 | 39.20 | 38.80 | 38.80 | 38.80 | -3.00% | 0 | NaN |
| Sep 14, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | +5.26% | 0 | NaN |
| Sep 11, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | +2.70% | 0 | NaN |
| Sep 10, 2026 | 37.80 | 37.80 | 37.00 | 37.00 | 37.00 | -1.60% | 0 | NaN |
| Sep 09, 2026 | 38.60 | 38.60 | 37.60 | 37.60 | 37.60 | -1.05% | 0 | NaN |
| Sep 08, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 0 | NaN |
| Sep 07, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | +1.01% | 0 | NaN |
| Sep 04, 2026 | 41.40 | 41.40 | 39.60 | 39.60 | 39.60 | -3.88% | 0 | NaN |
| Sep 03, 2026 | 40.60 | 41.20 | 40.60 | 41.20 | 41.20 | +1.98% | 0 | NaN |
| Sep 02, 2026 | 41.00 | 41.00 | 40.40 | 40.40 | 40.40 | 0.00% | 0 | NaN |
