BLKB - BLACKBAUD INC
48.16
-1.140 -2.367%
Share volume: 515,471
Last Updated: 03-06-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$49.30
-1.14
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $49.19 | $49.19 | $49.32 | $49.32 | $47.57 | $47.57 | $48.16 | $48.16 | 515,471 | $515,471.00 |
| 03-05-2026 | $49.17 | $49.17 | $50.57 | $50.57 | $49.05 | $49.05 | $49.30 | $49.30 | 464,328 | $464,328.00 |
| 03-04-2026 | $50.20 | $50.20 | $50.59 | $50.59 | $49.09 | $49.09 | $49.77 | $49.77 | 357,564 | $357,564.00 |
| 03-03-2026 | $48.46 | $48.46 | $50.76 | $50.76 | $47.95 | $47.95 | $50.35 | $50.35 | 524,172 | $524,172.00 |
| 03-02-2026 | $47.78 | $47.78 | $49.71 | $49.71 | $47.78 | $47.78 | $48.96 | $48.96 | 714,354 | $714,354.00 |
| 02-27-2026 | $47.88 | $47.88 | $48.89 | $48.89 | $47.39 | $47.39 | $48.54 | $48.54 | 574,124 | $574,124.00 |
| 02-26-2026 | $48.08 | $48.08 | $49.49 | $49.49 | $47.71 | $47.71 | $48.83 | $48.83 | 634,816 | $634,816.00 |
| 02-25-2026 | $47.21 | $47.21 | $48.01 | $48.01 | $46.48 | $46.48 | $47.84 | $47.84 | 424,517 | $424,517.00 |
| 02-24-2026 | $46.14 | $46.14 | $48.28 | $48.28 | $46.03 | $46.03 | $47.21 | $47.21 | 571,579 | $571,579.00 |
| 02-23-2026 | $48.66 | $48.66 | $48.68 | $48.68 | $45.95 | $45.95 | $46.27 | $46.27 | 545,291 | $545,291.00 |