Blackbaud, Inc. - Common Stock (BLKB)

Historical Prices For Blackbaud, Inc. - Common Stock (BLKB)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	62.49	62.77	61.16	62.13	423,747	62.13
4/03/2025	62.49	64.16	61.99	63.65	294,842	63.65
4/02/2025	62.95	63.88	62.14	63.82	338,712	63.82
4/01/2025	62.05	63.63	61.98	63.48	315,795	63.48
3/31/2025	61.90	62.63	61.20	62.05	413,205	62.05
3/28/2025	62.47	62.47	61.39	62.11	262,524	62.11
3/27/2025	62.21	62.79	61.55	62.32	294,020	62.32
3/26/2025	62.14	62.82	61.66	62.31	218,464	62.31
3/25/2025	62.20	62.96	61.74	62.13	465,845	62.13
3/24/2025	63.99	63.99	61.23	61.90	519,224	61.90
3/21/2025	63.14	64.38	62.76	63.13	1,238,589	63.13
3/20/2025	64.26	65.13	63.82	63.93	443,797	63.93
3/19/2025	64.33	64.83	63.98	64.63	465,847	64.63
3/18/2025	64.29	64.98	63.63	63.89	442,047	63.89
3/17/2025	63.40	64.90	63.38	64.51	453,806	64.51
3/14/2025	63.54	64.25	62.99	63.45	422,841	63.45
3/13/2025	64.68	64.84	63.14	63.30	500,581	63.30
3/12/2025	68.00	68.00	64.43	64.70	516,698	64.70
3/11/2025	66.76	69.52	66.45	67.03	563,136	67.03
3/10/2025	65.04	67.45	65.04	66.58	517,665	66.58
3/07/2025	64.51	65.80	64.22	65.73	305,404	65.73
3/06/2025	64.65	65.83	64.19	64.65	400,273	64.65
3/05/2025	64.10	65.08	63.69	65.01	269,490	65.01
3/04/2025	64.85	65.22	63.87	64.05	443,123	64.05
3/03/2025	66.07	66.75	65.24	65.31	448,300	65.31
2/28/2025	65.55	66.32	65.13	66.10	388,540	66.10
2/27/2025	65.75	67.19	64.94	65.13	368,606	65.13
2/26/2025	66.15	67.09	65.76	65.90	300,767	65.90
2/25/2025	68.27	69.07	66.83	66.86	382,982	66.86
2/24/2025	68.34	69.18	67.56	68.90	338,641	68.90
2/21/2025	66.73	68.35	66.24	68.24	320,736	68.24
2/20/2025	68.50	68.65	66.07	66.22	352,014	66.22
2/19/2025	70.25	70.56	68.12	68.52	341,595	68.52
2/18/2025	75.61	75.83	69.70	70.96	427,460	70.96
2/14/2025	81.00	81.39	79.71	79.88	128,899	79.88
2/13/2025	79.70	80.91	77.50	80.79	152,427	80.79
2/12/2025	78.86	79.83	78.13	79.08	133,339	79.08
2/11/2025	79.42	80.11	77.94	79.60	144,965	79.60
2/10/2025	78.18	79.96	78.06	79.76	140,790	79.76
2/07/2025	78.86	79.63	77.91	78.06	129,982	78.06
2/06/2025	79.02	79.08	78.01	78.71	140,210	78.71
2/05/2025	79.09	80.00	78.47	78.83	239,203	78.83
2/04/2025	76.48	78.94	76.48	78.77	165,179	78.77
2/03/2025	75.97	76.66	75.09	76.48	277,003	76.48
1/31/2025	76.77	77.86	76.77	77.15	251,587	77.15
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