Blackbaud, Inc. - Common Stock (BLKB)
77.27
+0.43 (0.56%)
Blackbaud Inc is a leading provider of software and services designed to empower and support the social good community, including non-profit organizations, educational institutions, and healthcare entities
The company specializes in delivering cloud-based solutions that enhance fundraising, marketing, and financial management capabilities, enabling its clients to streamline operations and improve engagement with donors, volunteers, and other stakeholders. Through its innovative technologies and data-driven insights, Blackbaud aims to help organizations achieve their missions more effectively and maximize their impact in the communities they serve.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 77.47 | 78.32 | 76.73 | 76.84 | 84,277 | 76.84 |
| 1/29/2025 | 77.35 | 77.35 | 76.23 | 76.77 | 120,796 | 76.77 |
| 1/28/2025 | 77.84 | 78.99 | 77.36 | 77.44 | 213,672 | 77.44 |
| 1/27/2025 | 76.00 | 78.77 | 76.00 | 78.09 | 138,666 | 78.09 |
| 1/24/2025 | 75.83 | 76.43 | 75.74 | 76.26 | 130,877 | 76.26 |
| 1/23/2025 | 76.79 | 77.10 | 76.03 | 76.25 | 159,089 | 76.25 |
| 1/22/2025 | 78.09 | 78.36 | 77.07 | 77.23 | 325,659 | 77.23 |
| 1/21/2025 | 78.33 | 79.25 | 78.11 | 78.36 | 123,062 | 78.36 |
| 1/17/2025 | 78.37 | 78.37 | 77.34 | 78.07 | 117,755 | 78.07 |
| 1/16/2025 | 76.70 | 77.67 | 75.97 | 77.40 | 143,086 | 77.40 |
| 1/15/2025 | 76.35 | 77.05 | 75.76 | 76.50 | 116,605 | 76.50 |
| 1/14/2025 | 74.73 | 75.66 | 74.60 | 75.10 | 160,640 | 75.10 |
| 1/13/2025 | 73.87 | 75.03 | 73.78 | 74.87 | 122,099 | 74.87 |
| 1/10/2025 | 74.08 | 74.93 | 73.73 | 74.61 | 136,758 | 74.61 |
| 1/08/2025 | 75.11 | 75.47 | 74.10 | 75.42 | 119,139 | 75.42 |
| 1/07/2025 | 75.41 | 75.44 | 74.40 | 75.18 | 170,293 | 75.18 |
| 1/06/2025 | 74.44 | 75.29 | 73.95 | 75.21 | 196,080 | 75.21 |
| 1/03/2025 | 74.16 | 74.69 | 73.40 | 74.41 | 161,902 | 74.41 |
| 1/02/2025 | 74.90 | 74.90 | 73.02 | 73.72 | 126,433 | 73.72 |
| 12/31/2024 | 73.80 | 0.00 | 73.92 | 73.92 | 0 | 73.92 |
| 12/30/2024 | 74.57 | 74.83 | 73.62 | 73.80 | 65,756 | 73.80 |
| 12/27/2024 | 75.94 | 76.29 | 74.58 | 74.93 | 99,573 | 74.93 |
| 12/26/2024 | 75.93 | 76.58 | 75.42 | 76.28 | 72,785 | 76.28 |
| 12/24/2024 | 76.00 | 76.17 | 75.55 | 76.12 | 49,025 | 76.12 |
| 12/23/2024 | 75.90 | 76.20 | 75.06 | 75.71 | 160,248 | 75.71 |
| 12/20/2024 | 75.60 | 76.94 | 75.60 | 76.31 | 667,881 | 76.31 |
| 12/19/2024 | 76.42 | 77.45 | 75.91 | 76.28 | 86,647 | 76.28 |
| 12/18/2024 | 78.09 | 78.84 | 75.04 | 75.60 | 267,489 | 75.60 |
| 12/17/2024 | 78.18 | 78.18 | 76.86 | 77.68 | 290,192 | 77.68 |
| 12/16/2024 | 78.57 | 80.50 | 78.03 | 78.38 | 427,173 | 78.38 |
| 12/13/2024 | 79.30 | 79.91 | 78.31 | 78.46 | 145,304 | 78.46 |
| 12/12/2024 | 80.96 | 81.63 | 80.08 | 80.26 | 148,097 | 80.26 |
| 12/11/2024 | 80.66 | 81.97 | 80.22 | 81.15 | 147,308 | 81.15 |
| 12/10/2024 | 78.04 | 80.43 | 77.12 | 80.23 | 154,919 | 80.23 |
| 12/09/2024 | 80.14 | 80.50 | 78.10 | 78.13 | 191,615 | 78.13 |
| 12/06/2024 | 81.53 | 81.73 | 79.81 | 79.93 | 209,833 | 79.93 |
| 12/05/2024 | 83.04 | 83.20 | 80.71 | 80.80 | 189,320 | 80.80 |
| 12/04/2024 | 83.23 | 84.04 | 82.78 | 82.89 | 258,997 | 82.89 |
| 12/03/2024 | 83.01 | 83.56 | 81.77 | 82.67 | 270,974 | 82.67 |
| 12/02/2024 | 84.57 | 84.57 | 83.09 | 83.23 | 168,247 | 83.23 |
| 11/29/2024 | 84.81 | 84.83 | 83.52 | 83.94 | 95,978 | 83.94 |
| 11/27/2024 | 86.77 | 86.77 | 84.01 | 84.23 | 133,882 | 84.23 |
| 11/26/2024 | 87.20 | 87.62 | 86.07 | 86.41 | 225,099 | 86.41 |
| 11/25/2024 | 87.37 | 88.95 | 87.24 | 87.47 | 354,879 | 87.47 |
| 11/22/2024 | 85.23 | 87.11 | 85.14 | 86.98 | 268,003 | 86.98 |
| 11/21/2024 | 83.02 | 86.01 | 82.48 | 85.37 | 261,287 | 85.37 |
| 11/20/2024 | 83.40 | 83.41 | 82.22 | 83.02 | 200,392 | 83.02 |
| 11/19/2024 | 81.72 | 83.63 | 81.72 | 83.50 | 243,597 | 83.50 |
| 11/18/2024 | 80.76 | 82.94 | 80.14 | 82.34 | 270,491 | 82.34 |
| 11/15/2024 | 84.29 | 84.29 | 79.26 | 81.00 | 248,718 | 81.00 |
| 11/14/2024 | 86.41 | 86.41 | 83.58 | 84.00 | 275,150 | 84.00 |
| 11/13/2024 | 86.41 | 87.12 | 84.59 | 86.60 | 300,686 | 86.60 |
| 11/12/2024 | 86.61 | 87.08 | 85.33 | 85.75 | 303,490 | 85.75 |
| 11/11/2024 | 84.34 | 86.91 | 84.22 | 86.63 | 249,683 | 86.63 |
| 11/08/2024 | 83.98 | 85.16 | 82.92 | 83.98 | 221,599 | 83.98 |
| 11/07/2024 | 83.23 | 84.10 | 82.28 | 83.48 | 310,338 | 83.48 |
| 11/06/2024 | 82.14 | 84.91 | 82.01 | 83.46 | 466,388 | 83.46 |
| 11/05/2024 | 76.80 | 78.17 | 76.05 | 77.77 | 218,145 | 77.77 |
| 11/04/2024 | 77.42 | 79.27 | 76.30 | 76.69 | 224,035 | 76.69 |
| 11/01/2024 | 75.65 | 78.05 | 74.83 | 77.72 | 386,738 | 77.72 |
| 10/31/2024 | 73.11 | 76.30 | 73.11 | 75.51 | 282,769 | 75.51 |