BLKB
BLACKBAUD (BLKB)
NASDAQ
$56.54+$2.86 (+5.33%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $2.4B
    Market Cap
  • -16.75%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +24.72%
    Low Price$41.43
    High Price$53.68
  • 3 Months
    +70.25%
    Low Price$32.71
    High Price$53.68
  • 1 Year
    -16.75%
    Low Price$26.54
    High Price$67.95
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
53.08
54.53
53.08
53.68
+0.21%
530,067
10/20/2026
53.95
54.66
53.14
53.57
+0.62%
476,990
10/19/2026
50.63
53.59
50.58
53.24
+3.08%
428,779
10/16/2026
52.00
52.19
50.70
51.65
+0.51%
573,682
10/15/2026
49.58
51.48
49.58
51.39
+5.18%
790,236
10/14/2026
47.64
49.26
47.33
48.86
+1.66%
480,853
10/13/2026
47.00
48.50
46.81
48.06
+2.80%
533,039
10/12/2026
45.55
46.95
45.46
46.75
+2.79%
398,432
10/09/2026
44.93
45.74
44.47
45.48
+1.43%
331,836
10/08/2026
44.39
45.11
43.81
44.84
+0.72%
341,491
10/07/2026
43.36
45.02
43.26
44.52
+2.32%
306,634
10/06/2026
43.59
43.95
43.00
43.51
+0.46%
328,143
10/05/2026
41.59
43.59
41.18
43.31
+3.71%
582,105
10/02/2026
42.94
42.94
41.56
41.76
-1.86%
285,551
10/01/2026
42.38
43.31
41.87
42.55
+2.23%
341,638
09/30/2026
41.40
42.20
41.06
41.62
+0.46%
330,416
09/29/2026
42.28
42.33
40.82
41.43
-2.20%
380,514
09/28/2026
43.06
43.06
41.50
42.36
-1.92%
321,803
09/25/2026
43.17
43.88
43.03
43.19
-0.18%
277,819
09/24/2026
43.00
43.56
42.41
43.27
+0.89%
380,876
09/23/2026
42.28
42.99
42.05
42.89
+1.80%
436,657
09/22/2026
43.91
44.00
41.76
42.13
-2.11%
537,766
09/21/2026
43.00
43.55
42.76
43.04
+0.44%
421,756
09/18/2026
42.98
43.44
42.57
42.85
-1.13%
1,665,598
09/17/2026
44.44
44.71
43.28
43.34
-3.30%
334,814
09/16/2026
44.40
45.47
44.11
44.82
-0.58%
366,733
09/15/2026
46.23
46.69
44.86
45.08
-1.29%
489,474
09/14/2026
46.73
47.43
45.10
45.67
+0.42%
444,218
09/11/2026
44.26
45.61
44.00
45.48
+2.85%
297,838
09/10/2026
44.14
44.81
43.57
44.22
+0.34%
326,060
09/09/2026
44.89
45.72
43.83
44.07
-2.63%
401,407
09/08/2026
46.45
46.45
45.03
45.26
-3.91%
308,851
09/04/2026
48.22
48.46
46.26
47.10
-2.81%
276,918
09/03/2026
48.63
49.47
47.55
48.46
+2.09%
307,734
09/02/2026
47.61
49.20
46.92
47.47
-0.65%
391,414
09/01/2026
47.86
48.25
47.22
47.78
-0.58%
371,178
08/31/2026
48.02
48.64
47.65
48.06
-1.15%
349,185
08/28/2026
48.10
49.54
48.10
48.62
+0.10%
294,072
08/27/2026
47.79
49.24
47.43
48.57
+3.14%
376,813
08/26/2026
46.70
47.58
46.35
47.09
-0.70%
323,294
08/25/2026
47.19
48.04
46.10
47.42
-1.35%
315,205
08/24/2026
47.72
48.67
47.49
48.07
+1.16%
394,147
08/21/2026
46.45
48.25
45.86
47.52
+2.30%
340,468
08/20/2026
46.07
47.27
46.00
46.45
+0.63%
538,749
08/19/2026
44.54
46.77
44.54
46.16
+4.06%
454,166
08/18/2026
44.19
45.43
43.42
44.36
+2.24%
391,980
08/17/2026
44.57
45.02
43.14
43.39
-4.11%
547,983
08/14/2026
46.75
46.75
45.16
45.25
-2.08%
401,862
08/13/2026
44.42
46.44
43.97
46.21
+3.45%
464,693
08/12/2026
44.70
45.22
43.55
44.67
-1.72%
484,887
08/11/2026
45.20
46.71
44.84
45.45
-1.11%
405,238
08/10/2026
45.03
46.91
44.10
45.96
+0.20%
721,235
08/07/2026
46.31
47.77
45.48
45.87
-1.06%
486,544
08/06/2026
45.69
46.61
44.60
46.36
+1.02%
650,061
08/05/2026
45.57
46.19
45.04
45.89
+0.86%
673,194
08/04/2026
42.63
45.65
42.63
45.50
+2.55%
594,380
08/03/2026
44.24
46.04
43.92
44.37
+3.67%
785,488
07/31/2026
39.27
43.13
38.74
42.80
+6.79%
919,978
07/30/2026
42.11
42.76
39.20
40.08
-4.98%
1,113,584
07/29/2026
36.97
44.34
36.61
42.18
+17.39%
1,783,666
07/29/2026
$1.33 Earnings
07/28/2026
35.00
36.53
34.87
35.93
+3.99%
1,216,986
07/27/2026
33.03
35.59
33.03
34.55
+5.63%
786,674
07/24/2026
31.75
33.25
31.28
32.71
+4.67%
630,626
07/23/2026
30.97
32.17
30.87
31.25
+1.07%
678,286
07/22/2026
31.58
31.70
30.19
30.92
-1.93%
664,815
07/21/2026
31.47
32.77
31.09
31.53
-3.52%
525,140
07/20/2026
32.07
32.90
31.20
32.68
+0.86%
567,062
07/17/2026
32.66
33.77
31.76
32.40
-1.91%
836,496
07/16/2026
32.22
33.97
31.61
33.03
+4.69%
738,485
07/15/2026
30.33
32.04
30.33
31.55
+5.52%
533,700
07/14/2026
30.04
30.22
29.45
29.90
-3.64%
494,281
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