Get the Stockscreener App
29.69
0.41%
0.12
After Hours:
29.29
-0.40
-1.35%
Blackbaud Inc Stock (BLKB) Price History
The historical daily chart and data for Blackbaud Inc stock (BLKB), show that the latest closing stock price as of May 26, 2026, is $29.69.
- Blackbaud Inc all-time high stock price is $120.35, occurred on July 24, 2018.
- The lowest Blackbaud Inc stock price recorded was $29.33 on May 21, 2026. Since then, Blackbaud Inc's stock price has risen over 1.23% to $29.69 now.
- The 52-week high stock price for BLKB is $74.88, representing a 152.21% increase from the current share price, occurred on July 30, 2025.
- The 52-week low stock price for BLKB is $29.33, indicating a -1.21% decrease from the current share price, occurred on May 21, 2026.
- The closing price of Blackbaud Inc (BLKB) stock in the beginning of 2025 was $79.41. The stock closed the year at $58.86, a loss of over -25.88% for the year.
The table below shows more information about BLKB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $29.90 | $28.88 | $1.02 | 576,752.0 | +0.41% |
| May 22, 2026 | $30.74 | $29.42 | $1.32 | 570,600.0 | -0.17% |
| May 21, 2026 | $30.68 | $29.33 | $1.35 | 582,949.0 | -4.64% |
| May 20, 2026 | $31.47 | $29.71 | $1.76 | 595,464.0 | -1.21% |
| May 19, 2026 | $33.08 | $31.06 | $2.02 | 700,374.0 | -1.75% |
| May 18, 2026 | $32.48 | $30.60 | $1.88 | 1,056,956.0 | +3.73% |
| May 15, 2026 | $32.33 | $30.69 | $1.64 | 685,658.0 | -1.15% |
| May 14, 2026 | $31.75 | $30.85 | $0.90 | 620,907.0 | -0.41% |
| May 13, 2026 | $32.00 | $30.97 | $1.03 | 545,664.0 | -3.51% |
| May 12, 2026 | $34.85 | $32.20 | $2.65 | 631,457.0 | -5.47% |
| May 11, 2026 | $37.27 | $33.98 | $3.29 | 592,662.0 | -8.37% |
| May 08, 2026 | $38.07 | $35.97 | $2.10 | 512,342.0 | -0.82% |
| May 07, 2026 | $38.17 | $36.06 | $2.11 | 796,468.0 | +7.05% |
| May 06, 2026 | $36.38 | $34.50 | $1.88 | 738,147.0 | -3.89% |
| May 05, 2026 | $37.74 | $36.47 | $1.27 | 547,510.0 | -2.23% |
| May 04, 2026 | $39.19 | $37.04 | $2.15 | 490,488.0 | +0.13% |
| May 01, 2026 | $39.72 | $37.01 | $2.71 | 571,819.0 | +1.00% |
| Apr 30, 2026 | $39.59 | $36.31 | $3.28 | 863,961.0 | -4.79% |
| Apr 29, 2026 | $40.15 | $36.79 | $3.36 | 941,248.0 | +4.08% |
| Apr 28, 2026 | $38.47 | $36.96 | $1.51 | 634,502.0 | +0.86% |
Blackbaud Inc Stock (BLKB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Blackbaud Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BLKB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blackbaud Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Blackbaud Inc Stock (BLKB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $39.72 | $28.88 | $10.84 | 11,392,969.0 | -20.12% |
| Apr, 2026 | $40.60 | $33.95 | $6.65 | 12,198,776.0 | -3.73% |
| Mar, 2026 | $50.76 | $37.43 | $13.33 | 12,203,137.0 | -20.46% |
| Feb, 2026 | $55.53 | $45.71 | $9.82 | 12,417,977.0 | -9.61% |
| Jan, 2026 | $63.54 | $52.21 | $11.33 | 6,240,074.0 | -15.19% |
Blackbaud Inc Stock (BLKB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $64.84 | $55.88 | $8.97 | 6,922,254.0 | +12.66% |
| Nov, 2025 | $64.28 | $54.56 | $9.72 | 7,324,517.0 | -11.96% |
| Oct, 2025 | $70.71 | $61.31 | $9.40 | 5,829,809.0 | -0.42% |
| Sep, 2025 | $70.34 | $62.37 | $7.97 | 7,661,079.0 | -3.60% |
| Aug, 2025 | $67.47 | $59.86 | $7.61 | 7,170,926.0 | -1.05% |
| Jul, 2025 | $74.88 | $62.21 | $12.67 | 5,948,873.0 | +5.00% |
| Jun, 2025 | $66.66 | $59.85 | $6.81 | 5,858,849.0 | +3.18% |
| May, 2025 | $65.22 | $60.25 | $4.97 | 5,221,790.0 | +2.79% |
| Apr, 2025 | $65.54 | $58.05 | $7.49 | 6,679,437.0 | -2.43% |
| Mar, 2025 | $69.52 | $61.20 | $8.32 | 8,874,052.0 | -6.13% |
| Feb, 2025 | $81.39 | $64.94 | $16.45 | 4,682,048.0 | -14.32% |
| Jan, 2025 | $79.25 | $73.02 | $6.23 | 2,890,454.0 | +4.37% |
Blackbaud Inc Stock (BLKB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $84.57 | $73.62 | $10.95 | 3,780,897.0 | -12.08% |
| Nov, 2024 | $88.95 | $74.83 | $14.12 | 5,112,653.0 | +11.16% |
| Oct, 2024 | $87.67 | $73.11 | $14.56 | 3,373,074.0 | -10.83% |
| Sep, 2024 | $86.15 | $80.41 | $5.74 | 3,191,643.0 | +1.29% |
| Aug, 2024 | $84.51 | $73.25 | $11.26 | 4,569,978.0 | +5.32% |
| Jul, 2024 | $81.00 | $74.24 | $6.76 | 3,695,681.0 | +4.21% |
| Jun, 2024 | $79.74 | $74.65 | $5.09 | 4,806,047.0 | -2.27% |
| May, 2024 | $80.00 | $75.00 | $5.00 | 5,002,057.0 | +0.03% |
| Apr, 2024 | $80.00 | $70.16 | $9.84 | 6,100,935.0 | +5.10% |
| Mar, 2024 | $75.00 | $68.47 | $6.53 | 5,263,320.0 | +7.17% |
| Feb, 2024 | $82.95 | $66.47 | $16.48 | 6,989,703.0 | -14.51% |
| Jan, 2024 | $86.36 | $79.80 | $6.56 | 3,657,376.0 | -6.67% |
4.87%
2.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):