NasdaqGS - Delayed Quote USD

Blackbaud, Inc. (BLKB)

77.95 -0.33 (-0.42%)
At close: 4:00 PM EDT
77.95 0.00 (0.00%)
After hours: 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 78.62 79.31 77.70 77.95 77.95 138,320
Apr 25, 2024 77.80 78.49 75.57 78.28 78.28 162,700
Apr 24, 2024 78.54 79.18 77.84 78.38 78.38 163,700
Apr 23, 2024 78.41 79.40 77.64 79.18 79.18 131,300
Apr 22, 2024 76.69 78.85 76.30 78.63 78.63 183,900
Apr 19, 2024 76.45 77.19 75.68 76.48 76.48 331,200
Apr 18, 2024 77.84 78.40 76.44 76.71 76.71 217,600
Apr 17, 2024 78.44 78.80 77.20 77.52 77.52 196,300
Apr 16, 2024 78.50 78.84 77.42 78.26 78.26 349,900
Apr 15, 2024 79.04 79.65 78.30 79.13 79.13 746,400
Apr 12, 2024 75.88 77.81 75.56 76.72 76.72 351,500
Apr 11, 2024 73.19 80.00 72.50 75.97 75.97 1,082,400
Apr 10, 2024 73.36 73.69 72.36 72.88 72.88 217,000
Apr 9, 2024 73.42 75.01 73.28 74.94 74.94 172,300
Apr 8, 2024 72.20 73.46 71.93 73.42 73.42 131,700
Apr 5, 2024 70.55 72.58 70.16 72.01 72.01 305,000
Apr 4, 2024 72.42 72.45 70.66 70.81 70.81 141,100
Apr 3, 2024 71.08 73.13 71.08 71.67 71.67 195,100
Apr 2, 2024 74.30 74.60 71.21 71.76 71.76 252,300
Apr 1, 2024 74.00 76.01 73.68 75.31 75.31 368,400
Mar 28, 2024 72.84 74.38 72.84 74.14 74.14 238,900
Mar 27, 2024 71.22 72.99 70.96 72.91 72.91 183,600
Mar 26, 2024 70.89 71.35 70.27 70.71 70.71 164,100
Mar 25, 2024 71.67 71.89 70.26 70.50 70.50 163,400
Mar 22, 2024 71.85 71.88 70.96 71.60 71.60 148,100
Mar 21, 2024 72.04 72.75 71.58 71.66 71.66 228,200
Mar 20, 2024 70.81 71.99 70.69 71.59 71.59 217,300
Mar 19, 2024 70.30 71.60 70.30 71.06 71.06 246,800
Mar 18, 2024 70.76 71.52 70.39 70.51 70.51 221,700
Mar 15, 2024 72.11 72.74 70.72 70.94 70.94 590,000
Mar 14, 2024 73.45 73.87 72.44 72.70 72.70 293,200
Mar 13, 2024 74.20 74.97 73.62 73.78 73.78 193,800
Mar 12, 2024 73.80 75.00 73.29 74.46 74.46 166,000
Mar 11, 2024 73.00 74.13 72.95 74.08 74.08 234,900
Mar 8, 2024 74.00 74.65 72.83 73.13 73.13 241,200
Mar 7, 2024 73.00 74.41 72.56 73.65 73.65 284,100
Mar 6, 2024 72.00 72.90 71.38 72.87 72.87 247,600
Mar 5, 2024 72.00 72.34 71.18 71.84 71.84 487,300
Mar 4, 2024 71.55 72.80 70.81 72.48 72.48 632,300
Mar 1, 2024 68.88 70.76 68.47 70.36 70.36 417,100
Feb 29, 2024 67.97 69.39 67.58 69.18 69.18 1,090,100
Feb 28, 2024 66.88 68.03 66.47 67.35 67.35 822,000
Feb 27, 2024 68.80 69.08 66.66 67.42 67.42 471,100
Feb 26, 2024 68.34 69.74 67.74 68.89 68.89 207,900
Feb 23, 2024 67.71 69.47 67.64 68.61 68.61 211,600
Feb 22, 2024 67.68 68.03 67.00 67.68 67.68 242,000
Feb 21, 2024 68.15 68.58 67.23 67.73 67.73 250,400
Feb 20, 2024 67.75 69.99 67.05 68.99 68.99 403,700
Feb 16, 2024 71.26 71.27 68.75 69.14 69.14 713,300
Feb 15, 2024 71.41 72.48 70.44 72.28 72.28 285,500
Feb 14, 2024 71.02 72.92 70.15 71.61 71.61 323,700
Feb 13, 2024 72.50 73.93 69.88 70.38 70.38 870,900
Feb 12, 2024 81.33 82.95 80.83 82.65 82.65 317,900
Feb 9, 2024 80.67 82.15 80.67 82.05 82.05 157,800
Feb 8, 2024 80.15 80.96 80.15 80.67 80.67 120,400
Feb 7, 2024 80.55 80.67 79.73 79.91 79.91 100,400
Feb 6, 2024 79.54 80.97 78.94 80.09 80.09 129,700
Feb 5, 2024 79.73 80.18 78.95 79.22 79.22 116,100
Feb 2, 2024 81.74 81.85 79.68 80.34 80.34 157,300
Feb 1, 2024 81.38 82.74 80.81 82.27 82.27 182,900
Jan 31, 2024 83.67 83.67 80.84 80.92 80.92 142,100
Jan 30, 2024 83.68 84.14 83.58 83.63 83.63 73,900
Jan 29, 2024 83.51 84.21 83.25 84.15 84.15 73,500
Jan 26, 2024 84.48 84.89 83.40 83.55 83.55 84,000
Jan 25, 2024 84.32 84.74 83.54 84.04 84.04 113,100
Jan 24, 2024 84.70 84.77 82.81 83.23 83.23 162,600
Jan 23, 2024 85.00 85.38 83.23 84.25 84.25 262,600
Jan 22, 2024 82.56 83.04 82.14 82.56 82.56 155,900
Jan 19, 2024 81.98 82.15 80.71 81.81 81.81 181,400
Jan 18, 2024 81.29 81.50 80.13 81.50 81.50 151,800
Jan 17, 2024 79.80 81.70 79.80 80.88 80.88 238,200
Jan 16, 2024 81.57 81.91 80.66 80.78 80.78 151,400
Jan 12, 2024 83.68 83.68 81.30 82.29 82.29 215,700
Jan 11, 2024 82.70 83.57 82.18 82.56 82.56 296,500
Jan 10, 2024 81.25 83.23 81.25 82.76 82.76 195,700
Jan 9, 2024 81.62 82.07 81.12 81.28 81.28 147,600
Jan 8, 2024 82.01 83.26 82.01 82.59 82.59 287,900
Jan 5, 2024 82.82 83.66 80.02 81.73 81.73 255,200
Jan 4, 2024 84.16 84.65 83.34 83.45 83.45 190,300
Jan 3, 2024 85.33 85.57 83.86 83.91 83.91 218,800
Jan 2, 2024 85.91 86.36 84.78 85.57 85.57 245,100
Dec 29, 2023 87.68 88.23 86.65 86.70 86.70 155,700
Dec 28, 2023 87.23 87.68 86.99 87.58 87.58 98,900
Dec 27, 2023 87.50 88.34 87.22 87.75 87.75 90,500
Dec 26, 2023 87.02 87.99 86.75 87.56 87.56 68,900
Dec 22, 2023 86.49 87.71 83.33 86.86 86.86 105,900
Dec 21, 2023 86.86 87.53 85.47 86.53 86.53 152,800
Dec 20, 2023 87.67 88.56 86.43 86.44 86.44 220,200
Dec 19, 2023 87.12 88.04 87.12 87.51 87.51 227,500
Dec 18, 2023 86.71 87.17 86.01 86.71 86.71 233,800
Dec 15, 2023 87.33 87.64 85.84 86.54 86.54 638,200
Dec 14, 2023 87.39 87.99 85.13 86.92 86.92 294,300
Dec 13, 2023 86.49 87.42 85.09 86.34 86.34 256,700
Dec 12, 2023 86.59 87.97 86.14 86.64 86.64 246,400
Dec 11, 2023 85.90 86.71 85.18 86.49 86.49 208,400
Dec 8, 2023 83.38 86.43 82.92 85.86 85.86 215,400
Dec 7, 2023 82.61 84.45 82.17 84.12 84.12 297,000
Dec 6, 2023 83.40 84.18 82.12 82.57 82.57 263,600
Dec 5, 2023 80.11 83.78 79.85 83.06 83.06 421,800
Dec 4, 2023 77.33 80.64 77.33 80.49 80.49 310,300
Dec 1, 2023 75.24 77.61 75.08 77.47 77.47 212,600
Nov 30, 2023 75.26 76.49 74.63 75.24 75.24 269,200
Nov 29, 2023 76.03 76.71 75.20 75.46 75.46 99,200
Nov 28, 2023 75.21 75.65 73.91 75.44 75.44 115,700
Nov 27, 2023 75.23 76.05 74.59 75.57 75.57 84,100
Nov 24, 2023 75.12 75.91 75.10 75.63 75.63 56,900
Nov 22, 2023 75.00 75.97 74.72 75.53 75.53 104,500
Nov 21, 2023 74.32 74.99 73.81 74.52 74.52 97,800
Nov 20, 2023 74.13 74.70 73.81 74.54 74.54 83,300
Nov 17, 2023 73.20 74.33 73.00 74.08 74.08 462,400
Nov 16, 2023 73.26 73.83 72.47 72.72 72.72 95,800
Nov 15, 2023 73.70 74.91 72.91 73.38 73.38 229,400
Nov 14, 2023 73.98 74.28 73.41 74.00 74.00 231,000
Nov 13, 2023 72.63 72.79 72.05 72.13 72.13 133,500
Nov 10, 2023 72.48 73.13 72.20 72.63 72.63 247,000
Nov 9, 2023 73.27 73.69 72.33 72.55 72.55 95,500
Nov 8, 2023 73.04 73.39 72.52 73.10 73.10 118,600
Nov 7, 2023 73.42 74.02 71.43 72.86 72.86 163,900
Nov 6, 2023 73.13 74.00 72.29 73.39 73.39 200,500
Nov 3, 2023 72.24 74.35 71.35 73.13 73.13 404,700
Nov 2, 2023 71.84 72.31 70.33 71.49 71.49 327,300
Nov 1, 2023 69.81 72.57 69.46 70.94 70.94 375,700
Oct 31, 2023 65.30 66.27 64.74 65.40 65.40 223,500
Oct 30, 2023 65.79 66.07 64.32 65.36 65.36 160,300
Oct 27, 2023 66.08 66.16 65.02 65.30 65.30 120,800
Oct 26, 2023 66.63 67.23 66.16 66.29 66.29 98,800
Oct 25, 2023 67.60 67.93 66.33 66.51 66.51 104,900
Oct 24, 2023 68.10 68.80 67.25 68.00 68.00 79,400
Oct 23, 2023 68.24 68.74 67.97 67.97 67.97 78,900
Oct 20, 2023 69.13 69.17 67.82 68.71 68.71 120,700
Oct 19, 2023 69.10 70.16 68.51 68.93 68.93 126,500
Oct 18, 2023 70.19 70.19 69.09 69.22 69.22 85,700
Oct 17, 2023 70.28 71.37 70.28 70.78 70.78 163,900
Oct 16, 2023 69.76 71.13 69.11 70.58 70.58 90,100
Oct 13, 2023 69.04 69.37 68.50 69.16 69.16 131,700
Oct 12, 2023 70.13 70.98 67.98 69.16 69.16 95,700
Oct 11, 2023 70.01 70.57 69.35 69.93 69.93 152,700
Oct 10, 2023 69.80 70.88 69.46 70.11 70.11 140,900
Oct 9, 2023 69.36 70.22 68.92 69.66 69.66 100,300
Oct 6, 2023 68.79 70.59 68.66 69.92 69.92 134,100
Oct 5, 2023 69.29 70.06 68.28 69.18 69.18 184,200
Oct 4, 2023 68.15 69.92 68.15 69.60 69.60 83,500
Oct 3, 2023 69.36 69.42 68.19 68.48 68.48 103,600
Oct 2, 2023 70.26 70.26 69.00 69.47 69.47 81,200
Sep 29, 2023 71.00 71.87 70.02 70.32 70.32 158,800
Sep 28, 2023 70.72 71.72 70.24 70.53 70.53 165,100
Sep 27, 2023 71.36 72.38 70.70 70.74 70.74 151,900
Sep 26, 2023 71.78 72.01 70.81 71.02 71.02 129,300
Sep 25, 2023 71.74 72.87 71.69 72.26 72.26 66,300
Sep 22, 2023 72.09 72.81 71.82 72.12 72.12 101,400
Sep 21, 2023 72.45 73.14 71.78 72.16 72.16 123,900
Sep 20, 2023 73.49 74.16 72.94 73.05 73.05 94,700
Sep 19, 2023 73.55 73.55 72.82 73.17 73.17 110,500
Sep 18, 2023 73.03 74.36 73.03 73.65 73.65 139,900
Sep 15, 2023 73.66 73.79 72.50 72.83 72.83 838,100
Sep 14, 2023 73.11 74.10 72.42 73.73 73.73 141,100
Sep 13, 2023 73.20 73.24 72.10 72.86 72.86 127,400
Sep 12, 2023 72.54 73.36 71.94 73.28 73.28 148,800
Sep 11, 2023 73.14 73.43 72.62 73.00 73.00 116,700
Sep 8, 2023 72.69 73.27 72.42 72.74 72.74 74,100
Sep 7, 2023 72.48 73.16 72.23 72.63 72.63 108,500
Sep 6, 2023 75.13 75.32 72.72 73.08 73.08 103,500
Sep 5, 2023 75.63 75.88 74.16 75.02 75.02 139,200
Sep 1, 2023 76.28 76.89 75.86 76.13 76.13 104,800
Aug 31, 2023 74.89 76.68 74.50 76.11 76.11 301,800
Aug 30, 2023 74.42 75.29 74.42 74.99 74.99 95,000
Aug 29, 2023 73.46 74.80 73.40 74.61 74.61 99,800
Aug 28, 2023 72.86 74.22 72.86 73.69 73.69 142,100
Aug 25, 2023 70.89 73.54 70.88 72.60 72.60 210,400
Aug 24, 2023 72.84 72.84 70.97 71.03 71.03 94,700
Aug 23, 2023 72.81 73.51 72.02 72.90 72.90 150,400
Aug 22, 2023 72.85 73.32 72.33 72.81 72.81 86,500
Aug 21, 2023 71.74 73.27 71.59 72.74 72.74 149,000
Aug 18, 2023 71.37 72.52 71.15 71.76 71.76 166,300
Aug 17, 2023 74.29 74.29 71.57 71.95 71.95 168,700
Aug 16, 2023 73.84 74.25 73.19 74.17 74.17 140,100
Aug 15, 2023 74.46 74.70 73.34 73.88 73.88 110,500
Aug 14, 2023 72.84 74.82 71.54 74.69 74.69 93,600
Aug 11, 2023 72.00 73.54 71.96 73.02 73.02 98,900
Aug 10, 2023 73.26 73.87 72.44 72.61 72.61 184,600
Aug 9, 2023 72.87 73.39 72.13 73.03 73.03 123,500
Aug 8, 2023 72.94 73.50 72.31 73.06 73.06 148,100
Aug 7, 2023 74.04 74.27 73.20 73.95 73.95 114,900
Aug 4, 2023 74.25 74.25 72.88 73.55 73.55 179,100
Aug 3, 2023 74.05 74.59 72.40 74.03 74.03 170,500
Aug 2, 2023 72.76 74.50 69.70 74.28 74.28 257,800
Aug 1, 2023 75.02 75.56 74.39 75.07 75.07 138,700
Jul 31, 2023 74.13 75.49 74.13 75.45 75.45 89,400
Jul 28, 2023 74.80 75.23 73.64 74.19 74.19 118,900
Jul 27, 2023 75.67 76.67 73.78 74.16 74.16 95,700
Jul 26, 2023 74.90 75.63 74.22 75.00 75.00 101,800
Jul 25, 2023 73.87 75.21 73.29 75.14 75.14 105,300
Jul 24, 2023 74.48 74.59 73.64 73.97 73.97 75,800
Jul 21, 2023 76.29 76.64 74.06 74.48 74.48 151,000
Jul 20, 2023 78.53 78.71 75.76 75.86 75.86 193,200
Jul 19, 2023 77.87 78.67 77.54 78.47 78.47 229,600
Jul 18, 2023 77.45 77.85 76.90 77.79 77.79 97,000
Jul 17, 2023 76.80 78.04 76.37 77.62 77.62 165,100
Jul 14, 2023 75.58 76.56 73.79 76.56 76.56 175,100
Jul 13, 2023 74.68 75.95 74.68 75.83 75.83 130,600
Jul 12, 2023 74.77 74.92 73.91 74.42 74.42 109,800
Jul 11, 2023 73.73 74.13 73.08 73.95 73.95 130,400
Jul 10, 2023 72.72 74.32 72.59 73.77 73.77 191,500
Jul 7, 2023 70.98 73.49 70.98 72.99 72.99 202,700
Jul 6, 2023 70.65 71.29 69.72 71.23 71.23 164,400
Jul 5, 2023 70.66 71.43 70.27 71.28 71.28 152,200
Jul 3, 2023 70.75 71.34 70.70 71.28 71.28 49,600
Jun 30, 2023 70.72 71.60 70.52 71.18 71.18 226,700
Jun 29, 2023 68.96 70.20 68.84 70.17 70.17 184,200
Jun 28, 2023 68.41 68.94 68.27 68.73 68.73 99,200
Jun 27, 2023 68.62 69.06 68.22 68.56 68.56 122,700
Jun 26, 2023 69.12 69.96 68.47 68.53 68.53 172,400
Jun 23, 2023 69.62 70.13 68.78 69.30 69.30 658,900
Jun 22, 2023 70.02 70.56 69.34 70.21 70.21 137,000
Jun 21, 2023 70.92 71.46 70.09 70.18 70.18 167,000
Jun 20, 2023 72.04 72.18 70.99 71.12 71.12 224,600
Jun 16, 2023 72.84 73.93 72.16 72.43 72.43 520,000
Jun 15, 2023 72.62 72.94 72.06 72.73 72.73 193,500
Jun 14, 2023 73.80 74.07 72.54 72.91 72.91 169,900
Jun 13, 2023 73.61 74.23 73.53 73.95 73.95 147,700
Jun 12, 2023 72.87 73.62 72.44 73.48 73.48 173,400
Jun 9, 2023 73.30 73.55 72.58 72.91 72.91 131,500
Jun 8, 2023 73.54 73.54 72.38 73.03 73.03 131,700
Jun 7, 2023 73.86 75.05 73.00 73.51 73.51 275,800
Jun 6, 2023 73.69 74.07 73.24 73.72 73.72 312,600
Jun 5, 2023 75.00 75.50 73.88 74.06 74.06 244,500
Jun 2, 2023 72.70 74.34 72.46 74.04 74.04 239,700
Jun 1, 2023 73.04 73.05 71.97 72.49 72.49 140,100
May 31, 2023 72.09 73.70 71.56 73.36 73.36 618,300
May 30, 2023 73.00 73.60 71.95 72.33 72.33 108,800
May 26, 2023 72.40 73.67 71.72 72.88 72.88 179,500
May 25, 2023 72.01 72.94 71.71 72.48 72.48 170,800
May 24, 2023 71.67 72.33 71.50 71.99 71.99 165,900
May 23, 2023 72.46 73.21 71.98 72.06 72.06 207,600
May 22, 2023 71.88 73.01 71.50 72.89 72.89 310,100
May 19, 2023 73.04 73.04 71.73 71.88 71.88 236,800
May 18, 2023 72.24 73.39 71.97 72.52 72.52 203,900
May 17, 2023 71.14 72.62 71.14 72.40 72.40 284,200
May 16, 2023 70.45 71.45 70.03 71.14 71.14 168,500
May 15, 2023 70.43 71.25 70.19 70.85 70.85 238,900
May 12, 2023 69.86 70.38 69.40 70.37 70.37 296,500
May 11, 2023 69.95 70.09 69.08 69.79 69.79 149,200
May 10, 2023 70.25 70.73 69.22 70.11 70.11 238,300
May 9, 2023 69.65 70.09 69.53 69.69 69.69 135,300
May 8, 2023 69.80 70.31 69.56 70.14 70.14 171,200
May 5, 2023 70.02 71.37 69.95 70.00 70.00 282,700
May 4, 2023 68.69 70.69 68.01 70.10 70.10 413,000
May 3, 2023 69.00 69.65 67.08 67.33 67.33 428,400
May 2, 2023 68.48 68.48 66.93 67.51 67.51 378,500
May 1, 2023 68.93 69.45 68.51 68.70 68.70 255,400
Apr 28, 2023 68.49 69.43 67.73 69.36 69.36 178,300
Apr 27, 2023 68.24 69.00 67.43 68.83 68.83 156,400

Related Tickers

MODN Model N, Inc.
29.64
+0.07%
 
AZPN Aspen Technology, Inc.
198.43
+0.22%
 
CVLT Commvault Systems, Inc.
98.30
+1.25%
 
ALKT Alkami Technology, Inc.
24.52
+2.77%
 
PWSC PowerSchool Holdings, Inc.
17.57
+1.09%
 
ENV Envestnet, Inc.
62.15
-0.34%
 
PCTY Paylocity Holding Corporation
157.06
+0.31%
 
CWAN Clearwater Analytics Holdings, Inc.
16.40
-1.09%
 
AMSWA American Software, Inc.
10.22
+0.99%
 
BSY Bentley Systems, Incorporated
53.99
-0.70%