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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$78.98$97.32193,800——
2021-12-30$80.08$98.67119,800——
2021-12-29$81.01$99.8296,200——
2021-12-28$81.37$100.2697,400——
2021-12-27$82.73$101.94126,300——
2021-12-23$81.64$100.6093,000——
2021-12-22$81.10$99.93130,000——
2021-12-21$79.83$98.37172,400——
2021-12-20$77.01$94.89241,200——
2021-12-17$78.76$97.05961,900——
2021-12-16$78.35$96.54288,700——
2021-12-15$80.28$98.92386,900——
2021-12-14$77.53$95.53371,800——
2021-12-13$78.25$96.42276,500——
2021-12-10$78.45$96.67163,300——
2021-12-09$78.33$96.52264,400——
2021-12-08$78.52$96.75147,000——
2021-12-07$77.33$95.29157,900——
2021-12-06$74.76$92.12208,100——
2021-12-03$71.52$88.13266,200——
2021-12-02$73.32$90.35182,100——
2021-12-01$71.74$88.40240,400——
2021-11-30$75.46$92.98254,600——
2021-11-29$76.40$94.14253,500——
2021-11-26$77.51$95.51157,000——
2021-11-24$80.10$98.70146,300——
2021-11-23$80.62$99.34277,500——
2021-11-22$81.54$100.47289,000——
2021-11-19$82.91$102.16205,900——
2021-11-18$81.12$99.96287,600——
2021-11-17$80.17$98.79329,500——
2021-11-16$81.98$101.02164,800——
2021-11-15$82.48$101.63106,000——
2021-11-12$83.27$102.61122,100——
2021-11-11$84.39$103.99115,400——
2021-11-10$83.74$103.18173,700——
2021-11-09$85.40$105.23162,600——
2021-11-08$86.48$106.56369,800——
2021-11-05$84.12$103.65402,400——
2021-11-04$83.57$102.98554,900——
2021-11-03$73.01$89.96173,800——
2021-11-02$72.05$88.78180,500——
2021-11-01$71.94$88.64251,400——
2021-10-29$71.01$87.50171,600——
2021-10-28$71.27$87.82224,800——
2021-10-27$69.61$85.77142,600——
2021-10-26$72.56$89.41178,800——
2021-10-25$72.73$89.62143,300——
2021-10-22$73.60$90.69129,700——
2021-10-21$74.59$91.91126,900——
2021-10-20$73.55$90.63145,100——
2021-10-19$74.40$91.6878,500——
2021-10-18$74.41$91.69121,200——
2021-10-15$75.02$92.44274,600——
2021-10-14$74.66$92.00211,400——
2021-10-13$72.12$88.87189,600——
2021-10-12$72.44$89.26146,100——
2021-10-11$72.85$89.77104,700——
2021-10-08$73.47$90.53138,900——
2021-10-07$74.69$92.03193,300——
2021-10-06$72.69$89.57149,500——
2021-10-05$72.98$89.93149,200——
2021-10-04$72.22$88.99193,800——
2021-10-01$72.72$89.61214,300——
2021-09-30$70.35$86.69210,300——
2021-09-29$71.72$88.37122,700——
2021-09-28$71.57$88.19234,600——
2021-09-27$72.23$89.00234,100——
2021-09-24$72.47$89.30176,300——
2021-09-23$72.74$89.63249,200——
2021-09-22$69.94$86.18447,100——
2021-09-21$68.27$84.12238,700——
2021-09-20$68.13$83.95398,600——
2021-09-17$69.58$85.742,436,500——
2021-09-16$67.93$83.70229,500——
2021-09-15$67.55$83.24295,000——
2021-09-14$67.80$83.54270,900——
2021-09-13$68.18$84.01223,300——
2021-09-10$67.11$82.69305,300——
2021-09-09$67.33$82.96284,900——
2021-09-08$68.05$83.85308,000——
2021-09-07$67.30$82.93496,200——
2021-09-03$71.36$87.93141,200——
2021-09-02$71.05$87.55140,000——
2021-09-01$70.68$87.09240,000——
2021-08-31$69.69$85.87220,500——
2021-08-30$69.49$85.63162,300——
2021-08-27$69.81$86.02235,600——
2021-08-26$68.12$83.94147,900——
2021-08-25$68.27$84.12154,800——
2021-08-24$68.41$84.30148,700——
2021-08-23$67.46$83.12166,200——
2021-08-20$66.05$81.39208,600——
2021-08-19$65.26$80.41931,100——
2021-08-18$63.15$77.81397,100——
2021-08-17$65.71$80.97210,200——
2021-08-16$67.44$83.10107,200——
2021-08-13$68.54$84.46101,400——
2021-08-12$68.84$84.82243,000——
2021-08-11$70.69$87.10158,600——
2021-08-10$69.51$85.65121,900——
2021-08-09$70.33$86.66343,100——
2021-08-06$72.65$89.52254,000——
2021-08-05$71.14$87.66173,400——
2021-08-04$70.07$86.34150,000——
2021-08-03$70.99$87.47184,500——
2021-08-02$70.79$87.23185,100——
2021-07-30$71.33$87.89146,300——
2021-07-29$71.85$88.5390,800——
2021-07-28$71.62$88.25106,600——
2021-07-27$70.32$86.65179,500——
2021-07-26$72.42$89.24143,300——
2021-07-23$71.69$88.34147,200——
2021-07-22$70.30$86.62154,800——
2021-07-21$71.73$88.39280,200——
2021-07-20$71.02$87.51324,200——
2021-07-19$69.84$86.06193,300——
2021-07-16$70.78$87.22194,400——
2021-07-15$71.10$87.61137,100——
2021-07-14$71.95$88.66149,800——
2021-07-13$72.74$89.63145,400——
2021-07-12$74.08$91.28206,300——
2021-07-09$75.35$92.85143,100——
2021-07-08$74.48$91.77159,300——
2021-07-07$75.95$93.59111,200——
2021-07-06$76.40$94.14132,500——
2021-07-02$76.98$94.85100,600——
2021-07-01$77.05$94.94179,200——
2021-06-30$76.57$94.35159,500——
2021-06-29$77.60$95.62105,000——
2021-06-28$78.79$97.09207,100——
2021-06-25$79.02$97.37659,700——
2021-06-24$78.98$97.32130,500——
2021-06-23$78.13$96.27226,700——
2021-06-22$77.83$95.90166,500——
2021-06-21$77.41$95.38203,900——
2021-06-18$75.86$93.47932,500——
2021-06-17$77.34$95.30176,200——
2021-06-16$76.43$94.18195,700——
2021-06-15$75.62$93.18191,700——
2021-06-14$76.36$94.09217,500——
2021-06-11$76.50$94.26127,800——
2021-06-10$75.63$93.19165,800——
2021-06-09$74.38$91.65226,600——
2021-06-08$75.32$92.81254,000——
2021-06-07$72.60$89.46263,900——
2021-06-04$73.33$90.36193,900——
2021-06-03$71.58$88.20210,300——
2021-06-02$71.68$88.32325,700——
2021-06-01$70.66$87.07199,900——
2021-05-28$70.69$87.10177,000——
2021-05-27$70.44$86.80297,800——
2021-05-26$70.53$86.91145,600——
2021-05-25$69.59$85.75237,000——
2021-05-24$70.25$86.56145,400——
2021-05-21$70.41$86.76327,800——
2021-05-20$70.05$86.32379,600——
2021-05-19$69.20$85.27466,600——
2021-05-18$69.77$85.97591,100——
2021-05-17$69.67$85.85327,800——
2021-05-14$69.32$85.42254,600——
2021-05-13$68.50$84.41374,500——
2021-05-12$67.98$83.77607,100——
2021-05-11$67.48$83.15306,600——
2021-05-10$66.11$81.46220,000——
2021-05-07$67.03$82.59175,400——
2021-05-06$67.11$82.69268,000——
2021-05-05$65.98$81.30362,400——
2021-05-04$67.06$82.63556,200——
2021-05-03$68.72$84.68436,100——
2021-04-30$71.12$87.63350,500——
2021-04-29$70.88$87.34470,000——
2021-04-28$74.68$92.02462,400——
2021-04-27$72.04$88.77270,900——
2021-04-26$72.54$89.38351,900——
2021-04-23$70.84$87.29230,300——
2021-04-22$70.42$86.77345,800——
2021-04-21$70.49$86.86244,000——
2021-04-20$69.31$85.40221,000——
2021-04-19$70.70$87.12197,100——
2021-04-16$71.75$88.41172,700——
2021-04-15$70.57$86.96150,600——
2021-04-14$70.61$87.01162,400——
2021-04-13$70.56$86.94300,200——
2021-04-12$71.55$88.16260,800——
2021-04-09$71.97$88.68150,800——
2021-04-08$72.22$88.99239,300——
2021-04-07$70.56$86.94166,800——
2021-04-06$72.02$88.74171,800——
2021-04-05$72.09$88.83152,000——
2021-04-01$71.23$87.77245,100——
2021-03-31$71.08$87.58278,600——
2021-03-30$70.19$86.49271,700——
2021-03-29$70.14$86.43280,600——
2021-03-26$73.25$90.26261,100——
2021-03-25$70.23$86.54436,000——
2021-03-24$68.89$84.89284,200——
2021-03-23$70.40$86.75291,500——
2021-03-22$72.03$88.76440,300——
2021-03-19$70.87$87.331,126,800——
2021-03-18$68.66$84.60372,400——
2021-03-17$72.54$89.38284,700——
2021-03-16$71.76$88.42188,300——
2021-03-15$73.86$91.01318,800——
2021-03-12$73.82$90.96302,100——
2021-03-11$73.86$91.01245,700——
2021-03-10$72.31$89.10379,000——
2021-03-09$70.04$86.30363,300——
2021-03-08$70.45$86.81230,800——
2021-03-05$69.28$85.37401,000——
2021-03-04$68.09$83.90377,900——
2021-03-03$70.15$86.44291,700——
2021-03-02$70.53$86.91358,200——
2021-03-01$70.42$86.77306,000——
2021-02-26$68.82$84.80289,800——
2021-02-25$69.80$86.01242,100——
2021-02-24$71.91$88.61265,300——
2021-02-23$71.81$88.48396,500——
2021-02-22$72.20$88.97255,200——
2021-02-19$72.49$89.32191,700——
2021-02-18$73.02$89.98347,000——
2021-02-17$72.34$89.14482,500——
2021-02-16$72.91$89.84437,100——
2021-02-12$76.54$94.31366,900——
2021-02-11$78.99$97.33556,500——
2021-02-10$78.34$96.53614,900——
2021-02-09$77.20$95.13749,100——
2021-02-08$72.37$89.17479,400——
2021-02-05$70.62$87.02184,700——
2021-02-04$68.63$84.57164,000——
2021-02-03$67.79$83.53295,900——
2021-02-02$67.27$82.89472,800——
2021-02-01$66.73$82.22457,700——
2021-01-29$66.49$81.93588,100——
2021-01-28$67.22$82.83312,100——
2021-01-27$69.18$85.24565,500——
2021-01-26$66.42$81.84287,000——
2021-01-25$65.76$81.03341,200——
2021-01-22$66.04$81.37235,400——
2021-01-21$64.90$79.97248,100——
2021-01-20$65.54$80.76287,200——
2021-01-19$63.90$78.74488,000——
2021-01-15$63.71$78.50309,000——
2021-01-14$63.64$78.42245,700——
2021-01-13$61.62$75.93295,500——
2021-01-12$62.21$76.66483,800——
2021-01-11$61.62$75.93232,300——
2021-01-08$62.24$76.69341,200——
2021-01-07$61.00$75.16312,900——
2021-01-06$59.68$73.54541,100——
2021-01-05$58.08$71.57406,700——
2021-01-04$57.16$70.43455,700——