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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$57.56$70.93335,400——
2020-12-30$57.49$70.84315,300——
2020-12-29$57.07$70.32281,000——
2020-12-28$57.97$71.43262,400——
2020-12-24$58.88$72.55135,500——
2020-12-23$59.22$72.97330,700——
2020-12-22$59.26$73.02306,200——
2020-12-21$56.77$69.95442,500——
2020-12-18$56.08$69.101,249,600——
2020-12-17$57.33$70.64422,700——
2020-12-16$57.38$70.70448,600——
2020-12-15$57.57$70.94284,000——
2020-12-14$57.30$70.61412,900——
2020-12-11$55.92$68.90261,000——
2020-12-10$56.28$69.35262,300——
2020-12-09$56.31$69.39389,700——
2020-12-08$57.35$70.67370,100——
2020-12-07$56.28$69.35169,700——
2020-12-04$56.99$70.22244,500——
2020-12-03$55.59$68.50291,300——
2020-12-02$55.09$67.88355,000——
2020-12-01$56.68$69.84505,300——
2020-11-30$55.09$67.88513,500——
2020-11-27$55.60$68.51140,300——
2020-11-25$56.30$69.37249,200——
2020-11-24$56.83$70.03415,300——
2020-11-23$55.16$67.97275,800——
2020-11-20$53.32$65.70266,300——
2020-11-19$53.65$66.11230,800——
2020-11-18$53.51$65.94264,100——
2020-11-17$53.32$65.70264,500——
2020-11-16$52.30$64.44282,400——
2020-11-13$52.37$64.53302,900——
2020-11-12$50.51$62.24426,800——
2020-11-11$51.86$63.90229,600——
2020-11-10$51.79$63.82300,900——
2020-11-09$51.81$63.84402,300——
2020-11-06$49.86$61.44335,600——
2020-11-05$51.02$62.87451,000——
2020-11-04$47.60$58.65340,500——
2020-11-03$49.51$61.01456,200——
2020-11-02$48.42$59.66612,800——
2020-10-30$49.34$60.80948,700——
2020-10-29$51.50$63.461,544,100——
2020-10-28$57.76$71.17626,300——
2020-10-27$58.49$72.07475,500——
2020-10-26$57.97$71.43557,700——
2020-10-23$57.36$70.68187,300——
2020-10-22$58.53$72.12459,900——
2020-10-21$58.26$71.79214,100——
2020-10-20$58.24$71.76270,200——
2020-10-19$58.09$71.58268,300——
2020-10-16$58.06$71.54222,000——
2020-10-15$57.62$71.00212,900——
2020-10-14$56.74$69.92205,200——
2020-10-13$57.92$71.37225,300——
2020-10-12$59.05$72.76189,700——
2020-10-09$59.93$73.85175,700——
2020-10-08$59.00$72.70211,800——
2020-10-07$57.68$71.07263,100——
2020-10-06$56.75$69.93357,700——
2020-10-05$55.71$68.65293,700——
2020-10-02$54.23$66.82324,300——
2020-10-01$55.45$68.33294,000——
2020-09-30$55.83$68.79254,800——
2020-09-29$57.30$70.61107,900——
2020-09-28$57.89$71.33226,900——
2020-09-25$56.77$69.95338,000——
2020-09-24$56.29$69.36235,300——
2020-09-23$57.56$70.93518,600——
2020-09-22$59.35$73.13393,000——
2020-09-21$57.64$71.02441,700——
2020-09-18$56.50$69.621,847,900——
2020-09-17$56.05$69.06243,300——
2020-09-16$56.98$70.21345,400——
2020-09-15$56.98$70.21400,800——
2020-09-14$56.13$69.16582,600——
2020-09-11$57.25$70.54411,200——
2020-09-10$58.07$71.55473,700——
2020-09-09$57.40$70.73321,600——
2020-09-08$57.32$70.63257,600——
2020-09-04$60.02$73.96318,700——
2020-09-03$62.04$76.45207,100——
2020-09-02$66.22$81.60202,400——
2020-09-01$65.33$80.50257,900——
2020-08-31$63.85$78.68412,300——
2020-08-28$65.78$81.05441,400——
2020-08-27$63.84$78.66205,600——
2020-08-26$64.26$79.18195,700——
2020-08-25$65.31$80.48248,200——
2020-08-24$65.26$80.41168,700——
2020-08-21$65.55$80.77190,200——
2020-08-20$66.05$81.39222,900——
2020-08-19$65.61$80.84298,200——
2020-08-18$64.20$79.11257,600——
2020-08-17$63.21$77.89219,500——
2020-08-14$63.61$78.38157,800——
2020-08-13$63.79$78.60201,600——
2020-08-12$63.68$78.47325,300——
2020-08-11$64.68$79.70265,200——
2020-08-10$65.72$80.98269,600——
2020-08-07$66.88$82.41298,000——
2020-08-06$65.85$81.14375,600——
2020-08-05$63.95$78.80340,200——
2020-08-04$63.89$78.73310,100——
2020-08-03$63.99$78.85474,600——
2020-07-31$62.54$77.06589,900——
2020-07-30$64.92$79.991,530,200——
2020-07-29$56.55$69.681,138,600——
2020-07-28$55.06$67.851,021,300——
2020-07-27$54.71$67.41953,700——
2020-07-24$55.39$68.251,375,900——
2020-07-23$55.27$68.10323,000——
2020-07-22$55.88$68.86315,500——
2020-07-21$55.71$68.65223,700——
2020-07-20$55.09$67.88341,200——
2020-07-17$54.30$66.91669,200——
2020-07-16$53.44$65.85231,500——
2020-07-15$55.02$67.80500,100——
2020-07-14$54.11$66.67374,300——
2020-07-13$56.24$69.30421,600——
2020-07-10$57.53$70.89258,500——
2020-07-09$57.18$70.46263,200——
2020-07-08$57.85$71.28230,300——
2020-07-07$57.38$70.70226,500——
2020-07-06$59.44$73.24848,600——
2020-07-02$58.64$72.26230,100——
2020-07-01$58.69$72.32291,900——
2020-06-30$57.08$70.33373,800——
2020-06-29$57.12$70.38264,500——
2020-06-26$55.49$68.37504,000——
2020-06-25$57.66$71.05239,300——
2020-06-24$57.19$70.47298,500——
2020-06-23$59.42$73.22473,900——
2020-06-22$58.98$72.68363,200——
2020-06-19$60.33$74.341,132,200——
2020-06-18$60.05$73.99267,400——
2020-06-17$59.09$72.81284,400——
2020-06-16$61.67$75.99351,500——
2020-06-15$59.45$73.25595,700——
2020-06-12$56.66$69.82520,600——
2020-06-11$55.67$68.60608,100——
2020-06-10$58.43$72.00429,300——
2020-06-09$60.03$73.97350,500——
2020-06-08$62.50$77.01489,600——
2020-06-05$63.17$77.84376,500——
2020-06-04$60.09$74.04240,600——
2020-06-03$61.22$75.44344,100——
2020-06-02$60.00$73.93225,000——
2020-06-01$59.65$73.50369,600——
2020-05-29$58.61$72.22351,100——
2020-05-28$58.43$72.00339,200——
2020-05-27$61.23$75.45409,900——
2020-05-26$57.60$70.97574,000——
2020-05-22$56.65$69.80326,000——
2020-05-21$56.45$69.56422,100——
2020-05-20$55.38$68.24387,600——
2020-05-19$54.16$66.74425,500——
2020-05-18$53.22$65.58431,400——
2020-05-15$51.23$63.13381,200——
2020-05-14$49.07$60.46680,600——
2020-05-13$48.77$60.09445,400——
2020-05-12$50.57$62.31471,000——
2020-05-11$52.16$64.27515,700——
2020-05-08$53.83$66.33542,500——
2020-05-07$53.90$66.42439,400——
2020-05-06$55.44$68.31617,700——
2020-05-05$55.42$68.29432,900——
2020-05-04$53.23$65.59383,600——
2020-05-01$53.28$65.65289,100——
2020-04-30$55.26$68.09393,800——
2020-04-29$56.41$69.51479,900——
2020-04-28$54.12$66.69454,400——
2020-04-27$52.48$64.67282,300——
2020-04-24$48.62$59.91451,200——
2020-04-23$48.24$59.44403,800——
2020-04-22$49.00$60.38337,300——
2020-04-21$49.19$60.61423,200——
2020-04-20$49.50$60.99375,600——
2020-04-17$50.50$62.23369,200——
2020-04-16$48.89$60.24336,700——
2020-04-15$50.01$61.62462,900——
2020-04-14$52.77$65.02463,200——
2020-04-13$52.73$64.97234,500——
2020-04-09$54.27$66.87843,300——
2020-04-08$49.97$61.57911,500——
2020-04-07$47.59$58.64698,600——
2020-04-06$49.70$61.241,290,200——
2020-04-03$48.91$60.27374,400——
2020-04-02$53.09$65.42465,400——
2020-04-01$52.34$64.49442,300——
2020-03-31$55.55$68.45560,500——
2020-03-30$54.30$66.91640,400——
2020-03-27$53.18$65.53288,100——
2020-03-26$56.75$69.93669,000——
2020-03-25$49.85$61.43535,200——
2020-03-24$52.32$64.47457,600——
2020-03-23$49.01$60.39951,200——
2020-03-20$51.58$63.561,905,100——
2020-03-19$49.07$60.46989,600——
2020-03-18$40.29$49.65602,600——
2020-03-17$45.05$55.51933,700——
2020-03-16$44.52$54.86697,500——
2020-03-13$55.92$68.90564,400——
2020-03-12$54.63$67.32721,000——
2020-03-11$61.18$75.39639,700——
2020-03-10$64.39$79.34540,900——
2020-03-09$61.67$75.99483,900——
2020-03-06$66.42$81.84431,400——
2020-03-05$67.76$83.49447,300——
2020-03-04$69.14$85.19280,600——
2020-03-03$67.57$83.26512,400——
2020-03-02$69.93$86.17408,200——
2020-02-28$67.80$83.54577,500——
2020-02-27$69.16$85.22387,800——
2020-02-26$72.88$89.66198,200——
2020-02-25$73.40$90.29442,700——
2020-02-24$74.59$91.76414,700——
2020-02-21$75.58$92.98422,700——
2020-02-20$76.85$94.54326,900——
2020-02-19$78.07$96.04337,500——
2020-02-18$79.22$97.45378,200——
2020-02-14$81.34$100.06354,700——
2020-02-13$82.12$101.02416,500——
2020-02-12$80.18$98.64419,300——
2020-02-11$81.55$100.32839,800——
2020-02-10$77.74$95.63368,700——
2020-02-07$78.26$96.27311,900——
2020-02-06$78.54$96.62280,100——
2020-02-05$76.03$93.53353,100——
2020-02-04$79.31$97.57420,100——
2020-02-03$79.49$97.79330,700——
2020-01-31$78.33$96.36463,600——
2020-01-30$80.07$98.50322,100——
2020-01-29$79.93$98.33220,400——
2020-01-28$80.93$99.56254,500——
2020-01-27$81.06$99.72390,000——
2020-01-24$79.96$98.36220,100——
2020-01-23$81.02$99.67319,900——
2020-01-22$82.17$101.08194,800——
2020-01-21$81.91$100.76245,300——
2020-01-17$81.78$100.60181,900——
2020-01-16$82.09$100.98315,700——
2020-01-15$79.96$98.36223,700——
2020-01-14$80.01$98.43191,000——
2020-01-13$80.56$99.10217,700——
2020-01-10$78.71$96.83191,800——
2020-01-09$79.34$97.60277,400——
2020-01-08$78.11$96.09270,600——
2020-01-07$77.84$95.76205,500——
2020-01-06$79.40$97.68251,400——
2020-01-03$78.75$96.88254,700——
2020-01-02$80.89$99.51212,900——