MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BLKB — Blackbaud, Inc.
NasdaqBlackbaud, Inc.
$41.76
-0.79(-1.86%)
- O
- 42.94
- H
- 42.94
- L
- 41.56
- V
- 285.31K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.76
Period Return-32.02%
Period High$74.88
Period Low$25.58
Avg Daily Volume468.4K
Total Trading Days365
BLKB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.94 | $42.94 | $41.56 | $41.76 | $-0.79 | -1.86% | 285,308 | $41.99 | $41.56 $42.94 |
| Oct 1, 2026 | $42.38 | $43.31 | $41.87 | $42.55 | +$0.93 | +2.23% | 341,638 | $42.63 | $41.87 $43.31 |
| Sep 30, 2026 | $41.40 | $42.20 | $41.06 | $41.62 | +$0.19 | +0.46% | 330,417 | $41.69 | $41.06 $42.20 |
| Sep 29, 2026 | $42.28 | $42.33 | $40.82 | $41.43 | $-0.93 | -2.20% | 380,515 | $41.45 | $40.82 $42.33 |
| Sep 28, 2026 | $43.06 | $43.06 | $41.50 | $42.36 | $-0.83 | -1.92% | 321,803 | $42.25 | $41.50 $43.06 |
| Sep 25, 2026 | $43.17 | $43.88 | $43.03 | $43.19 | $-0.08 | -0.18% | 277,820 | $43.35 | $43.03 $43.88 |
| Sep 24, 2026 | $43.00 | $43.56 | $42.41 | $43.27 | +$0.38 | +0.89% | 380,877 | $43.02 | $42.41 $43.56 |
| Sep 23, 2026 | $42.28 | $42.99 | $42.05 | $42.89 | +$0.76 | +1.80% | 436,622 | $42.67 | $42.05 $42.99 |
| Sep 22, 2026 | $43.91 | $44.00 | $41.76 | $42.13 | $-0.91 | -2.11% | 537,767 | $42.21 | $41.76 $44.00 |
| Sep 21, 2026 | $43.00 | $43.55 | $42.76 | $43.04 | +$0.19 | +0.44% | 421,757 | $43.03 | $42.76 $43.55 |
| Sep 18, 2026 | $42.98 | $43.44 | $42.57 | $42.85 | $-0.49 | -1.13% | 1,665,598 | $42.88 | $42.57 $43.44 |
| Sep 17, 2026 | $44.44 | $44.71 | $43.28 | $43.34 | $-1.48 | -3.30% | 334,815 | $43.75 | $43.28 $44.71 |
| Sep 16, 2026 | $44.40 | $45.47 | $44.11 | $44.82 | $-0.26 | -0.58% | 366,734 | $44.85 | $44.11 $45.47 |
| Sep 15, 2026 | $46.23 | $46.69 | $44.86 | $45.08 | $-0.59 | -1.29% | 486,775 | $45.47 | $44.86 $46.69 |
| Sep 14, 2026 | $46.73 | $47.43 | $45.10 | $45.67 | +$0.19 | +0.42% | 409,391 | $45.69 | $45.10 $47.43 |
| Sep 11, 2026 | $44.26 | $45.61 | $44.00 | $45.48 | +$1.26 | +2.85% | 297,839 | $45.24 | $44.00 $45.61 |
| Sep 10, 2026 | $44.14 | $44.81 | $43.57 | $44.22 | +$0.15 | +0.34% | 326,061 | $44.37 | $43.57 $44.81 |
| Sep 9, 2026 | $44.89 | $45.72 | $43.83 | $44.07 | $-1.19 | -2.63% | 401,407 | $44.25 | $43.83 $45.72 |
| Sep 8, 2026 | $46.45 | $46.45 | $45.03 | $45.26 | $-1.84 | -3.91% | 308,851 | $45.34 | $45.03 $46.45 |
| Sep 4, 2026 | $48.22 | $48.46 | $46.26 | $47.10 | $-1.36 | -2.81% | 276,919 | $47.14 | $46.26 $48.46 |
| Sep 3, 2026 | $48.63 | $49.47 | $47.55 | $48.46 | +$0.99 | +2.09% | 307,734 | $48.51 | $47.55 $49.47 |
| Sep 2, 2026 | $47.61 | $49.20 | $46.92 | $47.47 | $-0.31 | -0.65% | 390,333 | $47.46 | $46.92 $49.20 |
| Sep 1, 2026 | $47.86 | $48.25 | $47.22 | $47.78 | $-0.28 | -0.58% | 371,178 | $47.77 | $47.22 $48.25 |
| Aug 31, 2026 | $48.02 | $48.64 | $47.65 | $48.06 | $-0.56 | -1.15% | 349,186 | $48.19 | $47.65 $48.64 |
| Aug 28, 2026 | $48.10 | $49.54 | $48.10 | $48.62 | +$0.05 | +0.10% | 294,073 | $48.80 | $48.10 $49.54 |
| Aug 27, 2026 | $47.79 | $49.24 | $47.43 | $48.57 | +$1.48 | +3.14% | 376,813 | $48.66 | $47.43 $49.24 |
| Aug 26, 2026 | $46.70 | $47.58 | $46.35 | $47.09 | $-0.33 | -0.70% | 323,294 | $47.03 | $46.35 $47.58 |
| Aug 25, 2026 | $47.19 | $48.04 | $46.10 | $47.42 | $-0.65 | -1.35% | 315,206 | $47.38 | $46.10 $48.04 |
| Aug 24, 2026 | $47.72 | $48.67 | $47.49 | $48.07 | +$0.55 | +1.16% | 394,148 | $48.18 | $47.49 $48.67 |
| Aug 21, 2026 | $46.45 | $48.25 | $45.86 | $47.52 | +$1.07 | +2.30% | 340,468 | $47.32 | $45.86 $48.25 |