BLKB - BLACKBAUD INC
36.19
-3.060 -8.455%
Share volume: 570,509
Last Updated: 04-23-2026
Computer Software/Services – Computer Programming And Data Processing:
0.16%
PREVIOUS CLOSE
CHG
CHG%
$39.25
-3.06
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $39.31 | $39.31 | $39.31 | $39.31 | $35.35 | $35.35 | $36.19 | $36.19 | 570,509 | $570,509.00 |
| 04-22-2026 | $38.83 | $38.83 | $40.04 | $40.04 | $37.98 | $37.98 | $39.25 | $39.25 | 572,899 | $572,899.00 |
| 04-21-2026 | $39.20 | $39.20 | $40.00 | $40.00 | $38.40 | $38.40 | $38.62 | $38.62 | 455,782 | $455,782.00 |
| 04-20-2026 | $38.63 | $38.63 | $39.61 | $39.61 | $38.50 | $38.50 | $39.08 | $39.08 | 494,287 | $494,287.00 |
| 04-17-2026 | $39.48 | $39.48 | $39.59 | $39.59 | $38.48 | $38.48 | $38.76 | $38.76 | 388,856 | $388,856.00 |
| 04-16-2026 | $38.63 | $38.63 | $39.05 | $39.05 | $37.87 | $37.87 | $38.51 | $38.51 | 443,460 | $443,460.00 |
| 04-15-2026 | $36.36 | $36.36 | $38.66 | $38.66 | $36.00 | $36.00 | $37.96 | $37.96 | 629,930 | $629,930.00 |
| 04-14-2026 | $36.46 | $36.46 | $37.08 | $37.08 | $35.56 | $35.56 | $35.88 | $35.88 | 542,464 | $542,464.00 |
| 04-13-2026 | $34.30 | $34.30 | $36.22 | $36.22 | $33.95 | $33.95 | $36.16 | $36.16 | 787,698 | $787,698.00 |
| 04-10-2026 | $35.98 | $35.98 | $36.16 | $36.16 | $34.07 | $34.07 | $34.27 | $34.27 | 582,591 | $582,591.00 |