NASDAQ:BLKB | Historical Stock Price | BLACKBAUD INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-07-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.31$14.80$26.34$46.89$83.46$148.572004-07-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$79.60$97.92252,800——
2019-12-30$78.97$97.15253,900——
2019-12-27$78.61$96.70127,900——
2019-12-26$78.74$96.8685,400——
2019-12-24$78.86$97.0155,600——
2019-12-23$79.97$98.38219,100——
2019-12-20$79.30$97.55961,600——
2019-12-19$78.57$96.65235,200——
2019-12-18$79.01$97.20174,900——
2019-12-17$79.50$97.80203,500——
2019-12-16$79.86$98.24274,600——
2019-12-13$78.37$96.41190,200——
2019-12-12$78.13$96.11147,900——
2019-12-11$78.95$97.12210,000——
2019-12-10$79.06$97.26199,500——
2019-12-09$79.16$97.38218,700——
2019-12-06$79.88$98.27242,200——
2019-12-05$79.38$97.65160,100——
2019-12-04$79.49$97.79219,500——
2019-12-03$79.75$98.11493,100——
2019-12-02$80.73$99.31171,800——
2019-11-29$82.88$101.96148,000——
2019-11-27$83.34$102.52209,300——
2019-11-26$82.27$101.21343,900——
2019-11-25$85.01$104.43208,800——
2019-11-22$83.88$103.04127,300——
2019-11-21$84.03$103.23194,600——
2019-11-20$83.96$103.14213,500——
2019-11-19$83.88$103.04128,100——
2019-11-18$83.71$102.83122,400——
2019-11-15$83.65$102.76207,100——
2019-11-14$80.71$99.15141,100——
2019-11-13$81.21$99.76178,200——
2019-11-12$80.71$99.15167,400——
2019-11-11$81.04$99.55146,500——
2019-11-08$80.88$99.36121,300——
2019-11-07$81.77$100.45179,200——
2019-11-06$82.47$101.31195,800——
2019-11-05$82.71$101.60259,600——
2019-11-04$84.22$103.46165,300——
2019-11-01$85.35$104.85247,800——
2019-10-31$83.95$103.13240,200——
2019-10-30$87.05$106.94235,300——
2019-10-29$87.09$106.98547,600——
2019-10-28$86.38$106.11317,700——
2019-10-25$85.62$105.18271,100——
2019-10-24$85.31$104.80244,300——
2019-10-23$84.36$103.63313,300——
2019-10-22$85.09$104.53233,400——
2019-10-21$87.38$107.34237,900——
2019-10-18$86.39$106.12274,500——
2019-10-17$89.88$110.41215,900——
2019-10-16$90.63$111.33228,200——
2019-10-15$92.68$113.85125,100——
2019-10-14$93.07$114.3369,700——
2019-10-11$93.62$115.01131,600——
2019-10-10$91.66$112.60107,400——
2019-10-09$91.44$112.33115,000——
2019-10-08$89.83$110.35109,500——
2019-10-07$91.19$112.02196,700——
2019-10-04$90.44$111.10137,600——
2019-10-03$88.55$108.78184,800——
2019-10-02$86.99$106.86211,800——
2019-10-01$87.41$107.38170,700——
2019-09-30$90.34$110.98228,800——
2019-09-27$88.26$108.42183,000——
2019-09-26$91.52$112.43149,100——
2019-09-25$91.41$112.29149,100——
2019-09-24$88.90$109.21188,500——
2019-09-23$91.19$112.02255,400——
2019-09-20$91.11$111.92653,000——
2019-09-19$93.09$114.36110,800——
2019-09-18$93.50$114.86156,200——
2019-09-17$94.24$115.77276,300——
2019-09-16$93.26$114.56143,400——
2019-09-13$92.54$113.68158,100——
2019-09-12$92.99$114.23150,600——
2019-09-11$92.43$113.54256,700——
2019-09-10$88.69$108.95204,900——
2019-09-09$89.73$110.23182,300——
2019-09-06$90.89$111.65169,900——
2019-09-05$91.52$112.43134,400——
2019-09-04$89.55$110.01115,400——
2019-09-03$88.86$109.16155,600——
2019-08-30$90.97$111.75160,900——
2019-08-29$90.39$111.04128,200——
2019-08-28$87.95$108.04246,700——
2019-08-27$87.31$107.25347,400——
2019-08-26$90.48$111.00667,500——
2019-08-23$90.86$111.47256,100——
2019-08-22$95.60$117.28184,300——
2019-08-21$96.20$118.02173,600——
2019-08-20$94.74$116.23203,100——
2019-08-19$95.10$116.67237,900——
2019-08-16$93.27$114.42128,700——
2019-08-15$90.78$111.37178,100——
2019-08-14$90.90$111.52289,700——
2019-08-13$94.07$115.41185,400——
2019-08-12$91.51$112.27300,000——
2019-08-09$93.30$114.46291,000——
2019-08-08$93.00$114.09471,600——
2019-08-07$89.80$110.17276,700——
2019-08-06$87.47$107.31216,600——
2019-08-05$86.38$105.97333,100——
2019-08-02$88.48$108.55282,600——
2019-08-01$90.11$110.55396,400——
2019-07-31$91.00$111.64865,300——
2019-07-30$88.05$108.02274,200——
2019-07-29$86.75$106.43251,900——
2019-07-26$86.98$106.71195,500——
2019-07-25$84.33$103.46229,400——
2019-07-24$86.21$105.76199,300——
2019-07-23$83.62$102.59180,100——
2019-07-22$83.13$101.98146,900——
2019-07-19$82.54$101.26140,400——
2019-07-18$83.32$102.22165,900——
2019-07-17$82.36$101.04269,900——
2019-07-16$82.65$101.40182,100——
2019-07-15$84.34$103.47196,600——
2019-07-12$85.49$104.88197,000——
2019-07-11$84.38$103.52212,800——
2019-07-10$84.04$103.10134,400——
2019-07-09$83.73$102.72154,900——
2019-07-08$83.27$102.16153,400——
2019-07-05$84.16$103.2599,000——
2019-07-03$83.67$102.6585,400——
2019-07-02$82.83$101.62135,600——
2019-07-01$82.35$101.03306,900——
2019-06-28$83.50$102.44700,600——
2019-06-27$81.85$100.41266,700——
2019-06-26$79.27$97.25190,700——
2019-06-25$78.26$96.01229,000——
2019-06-24$78.53$96.34159,700——
2019-06-21$80.74$99.05650,500——
2019-06-20$81.81$100.37224,000——
2019-06-19$82.68$101.43202,400——
2019-06-18$80.93$99.29209,000——
2019-06-17$80.74$99.05309,400——
2019-06-14$79.56$97.60104,100——
2019-06-13$80.20$98.39134,700——
2019-06-12$79.18$97.14188,300——
2019-06-11$77.91$95.58256,000——
2019-06-10$79.82$97.92250,200——
2019-06-07$77.41$94.97137,200——
2019-06-06$76.58$93.95148,200——
2019-06-05$76.07$93.32245,400——
2019-06-04$74.61$91.53274,500——
2019-06-03$72.89$89.42380,300——
2019-05-31$76.92$94.37333,400——
2019-05-30$76.46$93.80171,300——
2019-05-29$75.75$92.93263,100——
2019-05-28$76.12$93.38419,800——
2019-05-24$77.54$95.13140,800——
2019-05-23$76.90$94.19124,600——
2019-05-22$80.75$98.9192,600——
2019-05-21$80.23$98.27102,200——
2019-05-20$78.48$96.13204,500——
2019-05-17$80.18$98.21182,100——
2019-05-16$80.94$99.14186,100——
2019-05-15$78.87$96.61135,900——
2019-05-14$78.02$95.57159,100——
2019-05-13$77.15$94.50198,600——
2019-05-10$80.44$98.53216,500——
2019-05-09$79.41$97.27215,300——
2019-05-08$78.41$96.04179,400——
2019-05-07$77.62$95.08250,500——
2019-05-06$78.78$96.50253,600——
2019-05-03$78.21$95.80280,000——
2019-05-02$75.16$92.06704,900——
2019-05-01$73.30$89.781,002,600——
2019-04-30$79.29$97.12561,300——
2019-04-29$80.09$98.10492,300——
2019-04-26$78.82$96.55294,100——
2019-04-25$79.23$97.05157,200——
2019-04-24$79.99$97.98202,100——
2019-04-23$80.70$98.85205,400——
2019-04-22$79.02$96.79129,200——
2019-04-18$78.97$96.73278,400——
2019-04-17$78.25$95.85348,000——
2019-04-16$78.92$96.67489,600——
2019-04-15$82.26$100.76158,300——
2019-04-12$82.80$101.42151,000——
2019-04-11$82.24$100.74136,900——
2019-04-10$82.26$100.76105,300——
2019-04-09$81.11$99.35189,100——
2019-04-08$80.59$98.71351,200——
2019-04-05$82.14$100.61214,100——
2019-04-04$82.63$101.21314,000——
2019-04-03$82.57$101.14281,100——
2019-04-02$82.99$101.65215,700——
2019-04-01$81.97$100.40216,000——
2019-03-29$79.73$97.66261,500——
2019-03-28$78.82$96.55141,900——
2019-03-27$77.73$95.21198,800——
2019-03-26$77.98$95.52166,900——
2019-03-25$76.22$93.36175,500——
2019-03-22$76.10$93.21291,900——
2019-03-21$80.76$98.92225,000——
2019-03-20$78.74$96.45270,100——
2019-03-19$78.74$96.45132,000——
2019-03-18$78.14$95.71220,000——
2019-03-15$77.40$94.81448,600——
2019-03-14$77.41$94.82108,400——
2019-03-13$77.33$94.72266,900——
2019-03-12$78.96$96.72207,800——
2019-03-11$78.69$96.39263,800——
2019-03-08$76.11$93.23260,600——
2019-03-07$75.20$92.11171,400——
2019-03-06$74.79$91.61212,900——
2019-03-05$77.25$94.62132,500——
2019-03-04$77.63$95.09287,600——
2019-03-01$78.70$96.40163,700——
2019-02-28$77.24$94.61192,000——
2019-02-27$77.62$95.08140,000——
2019-02-26$77.48$94.90189,600——
2019-02-25$77.91$95.28298,100——
2019-02-22$76.95$94.11349,700——
2019-02-21$76.56$93.63411,000——
2019-02-20$76.40$93.44262,400——
2019-02-19$76.50$93.56520,500——
2019-02-15$77.75$95.09370,100——
2019-02-14$77.63$94.94345,200——
2019-02-13$77.98$95.37482,000——
2019-02-12$77.80$95.15491,300——
2019-02-11$75.71$92.59779,500——
2019-02-08$72.26$88.37650,000——
2019-02-07$71.29$87.191,630,900——
2019-02-06$67.26$82.26544,300——
2019-02-05$69.97$85.57361,500——
2019-02-04$70.07$85.70517,900——
2019-02-01$71.82$87.84381,400——
2019-01-31$71.60$87.57207,000——
2019-01-30$70.59$86.33421,000——
2019-01-29$68.66$83.97341,700——
2019-01-28$70.04$85.66308,100——
2019-01-25$70.14$85.78250,400——
2019-01-24$69.64$85.17331,500——
2019-01-23$68.21$83.42297,000——
2019-01-22$68.36$83.60322,300——
2019-01-18$70.74$86.52302,500——
2019-01-17$69.69$85.23311,700——
2019-01-16$68.13$83.32328,200——
2019-01-15$67.52$82.58328,000——
2019-01-14$66.38$81.18273,200——
2019-01-11$66.67$81.54221,500——
2019-01-10$66.26$81.04210,300——
2019-01-09$65.45$80.05306,300——
2019-01-08$65.51$80.12225,700——
2019-01-07$64.76$79.20293,800——
2019-01-04$63.24$77.34308,700——
2019-01-03$60.72$74.26302,300——
2019-01-02$63.29$77.40246,100——