BLKB
BLACKBAUD (BLKB)
NASDAQ
$31.05+$0.02 (+0.05%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $1.4B
    Market Cap
  • -51.36%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +11.22%
    Low Price$26.54
    High Price$31.03
  • 3 Months
    -14.19%
    Low Price$26.54
    High Price$39.25
  • 1 Year
    -51.36%
    Low Price$26.54
    High Price$71.61
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
30.31
31.49
30.20
31.03
+4.87%
454,679
07/10/2026
29.29
30.11
28.80
29.59
+1.20%
482,090
07/09/2026
27.51
29.27
27.10
29.24
+2.13%
638,090
07/08/2026
29.82
30.23
28.56
28.63
-5.01%
610,916
07/07/2026
30.15
30.92
30.02
30.14
+2.97%
520,814
07/06/2026
29.50
29.82
28.78
29.27
-2.73%
534,134
07/02/2026
30.13
31.30
30.02
30.09
-0.03%
706,250
07/01/2026
30.05
31.27
30.05
30.10
+1.62%
700,868
06/30/2026
28.97
29.82
28.70
29.62
+0.85%
788,353
06/29/2026
29.76
29.93
28.67
29.37
+0.48%
790,934
06/26/2026
26.57
29.45
26.57
29.23
+9.97%
1,492,044
06/25/2026
27.18
28.16
26.54
26.58
-3.73%
615,300
06/24/2026
26.82
28.38
26.44
27.61
+2.37%
696,852
06/23/2026
27.07
27.84
26.57
26.97
+1.62%
656,317
06/22/2026
26.38
26.92
25.58
26.54
-1.85%
1,277,207
06/18/2026
26.57
27.39
26.14
27.04
+1.01%
6,877,943
06/17/2026
27.48
28.30
26.52
26.77
-4.43%
768,207
06/16/2026
27.34
28.52
27.34
28.01
+1.45%
514,764
06/15/2026
28.01
28.50
27.18
27.61
-1.04%
512,166
06/12/2026
27.22
28.08
26.59
27.90
+1.97%
596,719
06/11/2026
27.81
27.95
26.84
27.36
-3.46%
673,942
06/10/2026
27.44
28.82
27.19
28.34
+1.72%
606,256
06/09/2026
27.24
27.98
26.66
27.86
+0.72%
869,210
06/08/2026
28.40
28.40
27.25
27.66
-2.30%
747,427
06/05/2026
28.56
29.22
27.54
28.31
-0.21%
566,561
06/04/2026
29.33
29.66
28.33
28.37
+0.92%
755,691
06/03/2026
29.84
29.84
27.60
28.11
-7.56%
773,643
06/02/2026
32.23
32.23
29.21
30.41
-7.12%
769,940
06/01/2026
31.31
32.93
30.95
32.74
+6.68%
931,648
05/29/2026
30.62
31.36
30.29
30.69
+0.95%
1,408,890
05/28/2026
30.54
31.00
29.82
30.40
+1.20%
640,800
05/27/2026
29.68
30.61
29.40
30.04
+1.18%
638,159
05/26/2026
29.21
29.90
28.88
29.69
+0.41%
587,070
05/22/2026
29.70
30.74
29.42
29.57
-0.17%
584,075
05/21/2026
30.53
30.68
29.33
29.62
-4.64%
595,913
05/20/2026
30.76
31.47
29.71
31.06
-1.21%
598,424
05/19/2026
32.76
33.08
31.06
31.44
-1.75%
715,700
05/18/2026
30.80
32.48
30.60
32.00
+3.73%
1,077,575
05/15/2026
31.70
32.33
30.69
30.85
-1.15%
685,663
05/14/2026
31.55
31.75
30.85
31.21
-0.41%
631,851
05/13/2026
32.00
32.00
30.97
31.34
-3.51%
558,006
05/12/2026
34.78
34.85
32.20
32.48
-5.47%
646,148
05/11/2026
36.99
37.27
33.98
34.36
-8.37%
695,909
05/08/2026
37.29
38.07
35.97
37.50
-0.82%
518,179
05/07/2026
36.06
38.18
36.06
37.81
+7.05%
800,025
05/06/2026
36.32
36.38
34.50
35.32
-3.89%
748,499
05/05/2026
37.48
37.74
36.47
36.75
-2.23%
564,004
05/04/2026
37.54
39.19
37.04
37.59
+0.13%
497,580
05/01/2026
37.90
39.72
37.01
37.54
+1.00%
577,595
04/30/2026
39.57
39.59
36.31
37.17
-4.79%
882,976
04/29/2026
38.00
40.15
36.79
39.04
+4.08%
943,807
04/29/2026
$1.14 Earnings
04/28/2026
36.96
38.47
36.96
37.51
+0.86%
634,602
04/27/2026
37.49
37.75
36.48
37.19
-0.80%
588,142
04/24/2026
36.19
37.58
35.85
37.49
+3.59%
527,055
04/23/2026
39.31
39.31
35.35
36.19
-7.80%
580,117
04/22/2026
38.83
40.04
37.98
39.25
+1.63%
572,899
04/21/2026
39.20
40.00
38.40
38.62
-1.18%
455,645
04/20/2026
38.63
39.61
38.50
39.08
+0.83%
494,287
04/17/2026
39.48
39.59
38.48
38.76
+0.65%
388,856
04/16/2026
38.63
39.05
37.87
38.51
+1.45%
443,460
04/15/2026
36.36
38.66
36.00
37.96
+5.80%
629,930
04/14/2026
36.46
37.08
35.56
35.88
-0.77%
542,464
04/13/2026
34.30
36.22
33.95
36.16
+5.52%
787,694
04/10/2026
35.98
36.16
34.07
34.27
-5.23%
582,569
04/09/2026
36.80
36.88
35.60
36.16
-3.03%
598,611
04/08/2026
39.71
40.60
37.02
37.29
-3.72%
548,795
04/07/2026
38.72
39.87
38.10
38.73
-0.36%
455,819
04/06/2026
37.83
38.94
37.26
38.87
+2.21%
609,321
04/02/2026
37.29
38.18
36.11
38.03
+1.28%
609,045
04/01/2026
38.85
39.00
37.33
37.55
-2.75%
498,492
03/31/2026
38.33
39.12
37.75
38.61
+1.93%
636,359
03/30/2026
37.90
38.60
37.63
37.88
+0.48%
615,560
03/27/2026
38.91
38.95
37.43
37.70
-4.17%
621,944
03/26/2026
39.08
40.04
38.90
39.34
-0.04%
848,057
03/25/2026
41.59
41.69
38.77
39.36
-3.61%
772,691
03/24/2026
42.96
42.97
40.17
40.83
-6.18%
687,229
03/23/2026
45.00
45.30
42.81
43.52
-1.40%
551,212
03/20/2026
44.10
44.40
43.27
44.14
-0.34%
913,599
03/19/2026
44.06
45.42
43.79
44.29
+0.48%
503,821
03/18/2026
43.64
44.60
43.34
44.08
+0.32%
479,561
03/17/2026
43.50
44.96
43.50
43.94
+1.01%
405,665
03/16/2026
44.35
44.55
43.16
43.50
-1.20%
410,620
03/13/2026
44.79
45.73
43.30
44.03
-1.41%
323,304
03/12/2026
44.70
46.04
44.47
44.66
-0.78%
445,406
03/11/2026
45.39
46.26
44.73
45.01
-0.77%
645,961
03/10/2026
46.95
46.95
44.54
45.36
-3.82%
443,575
03/09/2026
47.70
47.96
46.22
47.16
-2.08%
477,012
03/06/2026
49.19
49.32
47.57
48.16
-2.31%
515,495
03/05/2026
49.17
50.57
49.05
49.30
-0.93%
464,328
03/04/2026
50.20
50.59
49.09
49.77
-1.16%
357,564
03/03/2026
48.46
50.76
47.95
50.35
+2.84%
524,172
03/02/2026
47.78
49.71
47.78
48.96
+0.87%
714,354
02/27/2026
47.88
48.89
47.39
48.54
-0.59%
574,124
02/26/2026
48.08
49.49
47.71
48.83
+2.07%
634,816
02/25/2026
47.21
48.01
46.48
47.84
+1.33%
424,517
02/24/2026
46.14
48.28
46.03
47.21
+2.03%
571,579
02/23/2026
48.66
48.68
45.95
46.27
-5.82%
545,291
02/20/2026
49.08
50.18
48.50
49.13
-0.39%
894,514
02/19/2026
49.20
49.75
48.00
49.32
-0.38%
510,375