Get the Stockscreener App
54.73
3.68%
-2.09
After Hours:
54.73
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 January 27, 2026, is $54.73.
- 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 86.03% to $54.73 now.
- The 52-week high stock price for BLKB is $81.39, representing a 48.71% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for BLKB is $53.66, indicating a -1.96% decrease from the current share price, occurred on January 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $56.56 | $53.74 | $2.82 | 318,391.0 | -3.68% |
| Jan 26, 2026 | $57.59 | $56.18 | $1.41 | 235,687.0 | +0.85% |
| Jan 23, 2026 | $56.87 | $55.60 | $1.27 | 242,664.0 | +0.61% |
| Jan 22, 2026 | $57.05 | $55.06 | $1.99 | 369,490.0 | +1.43% |
| Jan 21, 2026 | $55.42 | $53.66 | $1.76 | 409,496.0 | +2.47% |
| Jan 20, 2026 | $55.38 | $53.80 | $1.58 | 294,540.0 | -2.88% |
| Jan 16, 2026 | $57.20 | $54.83 | $2.37 | 387,329.0 | -2.55% |
| Jan 15, 2026 | $59.87 | $56.80 | $3.07 | 345,370.0 | -4.13% |
| Jan 14, 2026 | $61.10 | $59.16 | $1.95 | 259,062.0 | -2.30% |
| Jan 13, 2026 | $63.00 | $60.40 | $2.60 | 214,568.0 | -1.83% |
| Jan 12, 2026 | $62.87 | $61.57 | $1.30 | 262,325.0 | -0.48% |
| Jan 09, 2026 | $62.49 | $60.76 | $1.73 | 214,818.0 | +0.60% |
| Jan 08, 2026 | $62.50 | $61.13 | $1.37 | 337,756.0 | +0.29% |
| Jan 07, 2026 | $61.75 | $60.34 | $1.41 | 320,776.0 | +2.24% |
| Jan 06, 2026 | $61.31 | $59.84 | $1.48 | 331,638.0 | -1.23% |
| Jan 05, 2026 | $61.83 | $58.30 | $3.53 | 363,607.0 | +2.59% |
| Jan 02, 2026 | $63.54 | $59.34 | $4.20 | 376,779.0 | -6.00% |
| Dec 31, 2025 | $63.63 | $62.71 | $0.92 | 205,957.0 | -0.31% |
| Dec 30, 2025 | $64.46 | $63.36 | $1.10 | 180,174.0 | -1.21% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $63.54 | $53.66 | $9.88 | 5,602,687.0 | -13.57% |
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% |
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):