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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$86.70$106.83155,700——
2023-12-28$87.58$107.9298,900——
2023-12-27$87.75$108.1390,500——
2023-12-26$87.56$107.8968,900——
2023-12-22$86.86$107.03105,900——
2023-12-21$86.53$106.62152,800——
2023-12-20$86.44$106.51220,200——
2023-12-19$87.51$107.83227,500——
2023-12-18$86.71$106.84233,800——
2023-12-15$86.54$106.63667,100——
2023-12-14$86.92$107.10294,300——
2023-12-13$86.34$106.39256,700——
2023-12-12$86.64$106.76246,400——
2023-12-11$86.49$106.57208,400——
2023-12-08$85.86$105.80215,400——
2023-12-07$84.12$103.65297,000——
2023-12-06$82.57$101.74263,600——
2023-12-05$83.06$102.35421,800——
2023-12-04$80.49$99.18310,300——
2023-12-01$77.47$95.46212,600——
2023-11-30$75.24$92.71269,200——
2023-11-29$75.46$92.9899,200——
2023-11-28$75.44$92.96115,700——
2023-11-27$75.57$93.1284,100——
2023-11-24$75.63$93.1956,900——
2023-11-22$75.53$93.07104,500——
2023-11-21$74.52$91.8297,800——
2023-11-20$74.54$91.8583,300——
2023-11-17$74.08$91.28462,400——
2023-11-16$72.72$89.6195,800——
2023-11-15$73.38$90.42229,400——
2023-11-14$74.00$91.18231,000——
2023-11-13$72.13$88.88133,500——
2023-11-10$72.63$89.49247,000——
2023-11-09$72.55$89.4095,500——
2023-11-08$73.10$90.07118,600——
2023-11-07$72.86$89.78163,900——
2023-11-06$73.39$90.43200,500——
2023-11-03$73.13$90.11404,700——
2023-11-02$71.49$88.09327,300——
2023-11-01$70.94$87.41375,700——
2023-10-31$65.40$80.59223,500——
2023-10-30$65.36$80.54160,300——
2023-10-27$65.30$80.46120,800——
2023-10-26$66.29$81.6898,800——
2023-10-25$66.51$81.95104,900——
2023-10-24$68.00$83.7979,400——
2023-10-23$67.97$83.7578,900——
2023-10-20$68.71$84.66120,700——
2023-10-19$68.93$84.94126,500——
2023-10-18$69.22$85.2985,700——
2023-10-17$70.78$87.22163,900——
2023-10-16$70.58$86.9790,100——
2023-10-13$69.16$85.22131,700——
2023-10-12$69.16$85.2295,700——
2023-10-11$69.93$86.17152,700——
2023-10-10$70.11$86.39140,900——
2023-10-09$69.66$85.84100,300——
2023-10-06$69.92$86.16134,100——
2023-10-05$69.18$85.24184,200——
2023-10-04$69.60$85.7683,500——
2023-10-03$68.48$84.38103,600——
2023-10-02$69.47$85.6081,200——
2023-09-29$70.32$86.65158,800——
2023-09-28$70.53$86.91165,100——
2023-09-27$70.74$87.17151,900——
2023-09-26$71.02$87.51129,300——
2023-09-25$72.26$89.0466,300——
2023-09-22$72.12$88.87101,400——
2023-09-21$72.16$88.92123,900——
2023-09-20$73.05$90.0194,700——
2023-09-19$73.17$90.16110,500——
2023-09-18$73.65$90.75139,900——
2023-09-15$72.83$89.74838,100——
2023-09-14$73.73$90.85141,100——
2023-09-13$72.86$89.78127,400——
2023-09-12$73.28$90.30148,800——
2023-09-11$73.00$89.95116,700——
2023-09-08$72.74$89.6374,100——
2023-09-07$72.63$89.49108,500——
2023-09-06$73.08$90.05103,500——
2023-09-05$75.02$92.44139,200——
2023-09-01$76.13$93.81104,800——
2023-08-31$76.11$93.78301,800——
2023-08-30$74.99$92.4095,000——
2023-08-29$74.61$91.9399,800——
2023-08-28$73.69$90.80142,100——
2023-08-25$72.60$89.46210,400——
2023-08-24$71.03$87.5294,700——
2023-08-23$72.90$89.83150,400——
2023-08-22$72.81$89.7286,500——
2023-08-21$72.74$89.63149,000——
2023-08-18$71.76$88.42166,300——
2023-08-17$71.95$88.66168,700——
2023-08-16$74.17$91.39140,100——
2023-08-15$73.88$91.04110,500——
2023-08-14$74.69$92.0393,600——
2023-08-11$73.02$89.98152,700——
2023-08-10$72.61$89.47184,600——
2023-08-09$73.03$89.99123,500——
2023-08-08$73.06$90.02148,100——
2023-08-07$73.95$91.12114,900——
2023-08-04$73.55$90.63179,100——
2023-08-03$74.03$91.22170,500——
2023-08-02$74.28$91.53257,800——
2023-08-01$75.07$92.50138,700——
2023-07-31$75.45$92.9789,400——
2023-07-28$74.19$91.42118,900——
2023-07-27$74.16$91.3895,700——
2023-07-26$75.00$92.42101,800——
2023-07-25$75.14$92.59105,300——
2023-07-24$73.97$91.1575,800——
2023-07-21$74.48$91.77151,000——
2023-07-20$75.86$93.47193,200——
2023-07-19$78.47$96.69229,600——
2023-07-18$77.79$95.8597,000——
2023-07-17$77.62$95.64165,100——
2023-07-14$76.56$94.34175,100——
2023-07-13$75.83$93.44130,600——
2023-07-12$74.42$91.70109,800——
2023-07-11$73.95$91.12130,400——
2023-07-10$73.77$90.90191,500——
2023-07-07$72.99$89.94202,700——
2023-07-06$71.23$87.77164,400——
2023-07-05$71.28$87.83152,200——
2023-07-03$71.28$87.8349,600——
2023-06-30$71.18$87.71226,700——
2023-06-29$70.17$86.46184,200——
2023-06-28$68.73$84.6999,200——
2023-06-27$68.56$84.48122,700——
2023-06-26$68.53$84.44172,400——
2023-06-23$69.30$85.39658,900——
2023-06-22$70.21$86.51137,000——
2023-06-21$70.18$86.48167,000——
2023-06-20$71.12$87.63224,600——
2023-06-16$72.43$89.25520,000——
2023-06-15$72.73$89.62193,500——
2023-06-14$72.91$89.84169,900——
2023-06-13$73.95$91.12147,700——
2023-06-12$73.48$90.54173,400——
2023-06-09$72.91$89.84131,500——
2023-06-08$73.03$89.99131,700——
2023-06-07$73.51$90.58275,800——
2023-06-06$73.72$90.84312,600——
2023-06-05$74.06$91.26244,500——
2023-06-02$74.04$91.23239,700——
2023-06-01$72.49$89.32140,100——
2023-05-31$73.36$90.39618,300——
2023-05-30$72.33$89.13108,800——
2023-05-26$72.88$89.80179,500——
2023-05-25$72.48$89.31170,800——
2023-05-24$71.99$88.71165,900——
2023-05-23$72.06$88.79207,600——
2023-05-22$72.89$89.82310,100——
2023-05-19$71.88$88.57236,800——
2023-05-18$72.52$89.36203,900——
2023-05-17$72.40$89.21284,200——
2023-05-16$71.14$87.66168,500——
2023-05-15$70.85$87.30238,900——
2023-05-12$70.37$86.71296,500——
2023-05-11$69.79$86.00149,200——
2023-05-10$70.11$86.39238,300——
2023-05-09$69.69$85.87135,300——
2023-05-08$70.14$86.43171,200——
2023-05-05$70.00$86.25282,700——
2023-05-04$70.10$86.38413,000——
2023-05-03$67.33$82.96428,400——
2023-05-02$67.51$83.19378,500——
2023-05-01$68.70$84.65255,400——
2023-04-28$69.36$85.47178,300——
2023-04-27$68.83$84.81156,400——
2023-04-26$68.03$83.83226,500——
2023-04-25$66.39$81.8198,200——
2023-04-24$66.99$82.5586,100——
2023-04-21$66.80$82.31103,100——
2023-04-20$66.49$81.9388,900——
2023-04-19$66.58$82.0474,500——
2023-04-18$67.00$82.56150,900——
2023-04-17$67.08$82.66134,400——
2023-04-14$68.02$83.81119,200——
2023-04-13$69.03$85.06162,400——
2023-04-12$67.11$82.69107,400——
2023-04-11$67.46$83.12263,800——
2023-04-10$68.07$83.88202,000——
2023-04-06$67.89$83.65249,800——
2023-04-05$67.50$83.17264,900——
2023-04-04$69.07$85.11273,600——
2023-04-03$69.61$85.77342,000——
2023-03-31$69.30$85.39387,300——
2023-03-30$68.08$83.89279,600——
2023-03-29$67.28$82.90505,400——
2023-03-28$64.88$79.95440,100——
2023-03-27$63.93$78.771,024,100——
2023-03-24$57.83$71.26138,700——
2023-03-23$57.06$70.31167,700——
2023-03-22$56.26$69.32258,000——
2023-03-21$58.25$71.78210,600——
2023-03-20$57.83$71.26185,900——
2023-03-17$57.14$70.41492,800——
2023-03-16$57.90$71.34296,200——
2023-03-15$55.18$67.99225,700——
2023-03-14$55.72$68.66222,300——
2023-03-13$53.42$65.82372,900——
2023-03-10$55.22$68.04541,100——
2023-03-09$55.97$68.97292,000——
2023-03-08$56.02$69.03145,200——
2023-03-07$55.86$68.83185,600——
2023-03-06$56.13$69.16155,000——
2023-03-03$56.60$69.74158,300——
2023-03-02$56.12$69.15205,200——
2023-03-01$55.93$68.92360,500——
2023-02-28$55.69$68.62542,900——
2023-02-27$57.01$70.25172,500——
2023-02-24$57.15$70.42226,100——
2023-02-23$58.02$71.49163,600——
2023-02-22$57.79$71.21209,700——
2023-02-21$58.07$71.55208,600——
2023-02-17$58.61$72.22265,500——
2023-02-16$57.93$71.38238,100——
2023-02-15$59.96$73.88263,500——
2023-02-14$58.07$71.55624,800——
2023-02-13$61.36$75.61210,500——
2023-02-10$61.12$75.31118,800——
2023-02-09$61.64$75.95113,100——
2023-02-08$61.54$75.8399,200——
2023-02-07$62.70$77.26159,200——
2023-02-06$61.91$76.29137,400——
2023-02-03$62.80$77.38234,800——
2023-02-02$63.31$78.01239,700——
2023-02-01$63.64$78.42252,100——
2023-01-31$62.21$76.66198,100——
2023-01-30$61.06$75.24154,800——
2023-01-27$61.78$76.13122,200——
2023-01-26$62.37$76.85147,600——
2023-01-25$62.18$76.62206,700——
2023-01-24$63.52$78.27108,300——
2023-01-23$62.93$77.54112,800——
2023-01-20$61.01$75.18315,800——
2023-01-19$60.50$74.55156,300——
2023-01-18$60.75$74.86191,400——
2023-01-17$61.19$75.40143,600——
2023-01-13$61.43$75.69133,900——
2023-01-12$61.80$76.15204,300——
2023-01-11$61.39$75.64103,100——
2023-01-10$61.57$75.87195,200——
2023-01-09$61.11$75.30354,200——
2023-01-06$61.61$75.92178,200——
2023-01-05$59.48$73.29127,400——
2023-01-04$60.45$74.49177,900——
2023-01-03$59.87$73.77173,900——