65.40
price up icon0.23%   0.15
after-market After Hours: 65.40
loading

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 July 25, 2025, is $65.40.
  • Blackbaud Inc all-time high stock price is $120.35, occurred on July 24, 2018.
  • The lowest Blackbaud Inc stock price recorded was $29.42 on April 30, 2014. Since then, Blackbaud Inc's stock price has risen over 122.30% to $65.40 now.
  • The 52-week high stock price for BLKB is $88.95, representing a 36.01% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for BLKB is $58.05, indicating a -11.24% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Blackbaud Inc (BLKB) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Jul 25, 2025 $65.69 $65.06 $0.635 168,021.0 +0.23%
Jul 24, 2025 $65.89 $64.84 $1.05 188,497.0 -0.88%
Jul 23, 2025 $66.01 $65.35 $0.66 100,091.0 +1.23%
Jul 22, 2025 $65.26 $64.34 $0.915 205,566.0 +1.32%
Jul 21, 2025 $64.68 $63.98 $0.70 220,121.0 +0.16%
Jul 18, 2025 $64.94 $63.70 $1.24 188,412.0 +0.19%
Jul 17, 2025 $64.50 $63.32 $1.18 230,771.0 +0.66%
Jul 16, 2025 $64.22 $62.75 $1.47 187,447.0 +1.55%
Jul 15, 2025 $64.30 $62.21 $2.09 289,225.0 -1.93%
Jul 14, 2025 $64.49 $63.36 $1.13 276,441.0 +0.27%
Jul 11, 2025 $65.36 $63.45 $1.91 175,498.0 -3.34%
Jul 10, 2025 $66.15 $65.11 $1.04 202,976.0 -0.50%
Jul 09, 2025 $66.25 $64.93 $1.31 151,871.0 +0.24%
Jul 08, 2025 $66.98 $62.71 $4.27 244,023.0 +1.13%
Jul 07, 2025 $65.73 $64.62 $1.10 188,200.0 -0.75%
Jul 03, 2025 $65.75 $64.96 $0.79 155,784.0 +1.25%
Jul 02, 2025 $65.92 $64.72 $1.20 261,471.0 -1.19%
Jul 01, 2025 $66.70 $63.40 $3.30 332,328.0 +2.35%
Jun 30, 2025 $64.65 $63.47 $1.18 199,258.0 +0.22%
Jun 27, 2025 $64.42 $63.26 $1.16 503,416.0 -0.28%
Jun 26, 2025 $64.93 $63.65 $1.28 166,105.0 +0.36%

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 2025

Month High Low High - Low Volume % Change
Jul, 2025 $66.98 $62.21 $4.77 3,934,764.0 +1.85%
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%

Blackbaud Inc Stock (BLKB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $88.56 $75.08 $13.48 4,530,206.0 +15.23%
Nov, 2023 $76.71 $69.46 $7.25 3,896,304.0 +15.05%
Oct, 2023 $71.37 $64.32 $7.05 2,385,583.0 -7.00%
Sep, 2023 $76.89 $70.02 $6.87 3,118,181.0 -7.61%
Aug, 2023 $76.68 $69.70 $6.98 3,254,030.0 +0.87%
Jul, 2023 $78.71 $69.72 $8.99 2,671,252.0 +6.00%
Jun, 2023 $75.50 $68.22 $7.28 4,545,370.0 -2.97%
May, 2023 $73.70 $66.93 $6.77 5,429,465.0 +5.77%
Apr, 2023 $69.77 $65.91 $3.86 3,282,225.0 +0.08%
Mar, 2023 $69.57 $53.39 $16.18 7,250,055.0 +24.44%
Feb, 2023 $64.83 $55.38 $9.45 4,480,191.0 -10.48%
Jan, 2023 $63.93 $59.05 $4.88 3,505,719.0 +5.69%
$405.89
price down icon 2.18%
software_application ADP
$308.63
price up icon 0.78%
$203.27
price up icon 1.05%
$124.43
price up icon 1.92%
$370.74
price down icon 0.26%
$91.29
price up icon 0.46%
Cap:     |  Volume (24h):