Get the Stockscreener App
65.75
1.25%
0.81
After Hours:
65.75
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 03, 2025, is $65.75.
- 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 123.49% to $65.75 now.
- The 52-week high stock price for BLKB is $88.95, representing a 35.29% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for BLKB is $58.05, indicating a -11.71% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Jun 25, 2025 | $65.32 | $63.88 | $1.43 | 251,360.0 | -0.62% |
| Jun 24, 2025 | $66.66 | $63.63 | $3.03 | 427,565.0 | -0.20% |
| Jun 23, 2025 | $64.83 | $61.59 | $3.24 | 474,726.0 | +4.96% |
| Jun 20, 2025 | $61.62 | $59.94 | $1.68 | 706,544.0 | +2.45% |
| Jun 18, 2025 | $61.34 | $59.85 | $1.49 | 521,694.0 | -1.33% |
| Jun 17, 2025 | $61.79 | $60.75 | $1.04 | 400,703.0 | -2.09% |
| Jun 16, 2025 | $62.50 | $60.41 | $2.09 | 304,001.0 | +2.54% |
| Jun 13, 2025 | $61.23 | $60.20 | $1.03 | 225,275.0 | -1.13% |
| Jun 12, 2025 | $62.49 | $61.10 | $1.39 | 160,546.0 | -1.05% |
| Jun 11, 2025 | $63.37 | $61.70 | $1.66 | 219,237.0 | -2.18% |
| Jun 10, 2025 | $63.53 | $62.62 | $0.92 | 154,678.0 | +1.00% |
| Jun 09, 2025 | $63.96 | $62.48 | $1.48 | 235,337.0 | -1.77% |
| Jun 06, 2025 | $64.39 | $63.40 | $0.99 | 130,414.0 | +0.58% |
| Jun 05, 2025 | $63.58 | $62.79 | $0.785 | 191,588.0 | +0.19% |
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 | $66.70 | $63.40 | $3.30 | 905,367.0 | +2.40% |
| 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% |
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):