Get the Stockscreener App
38.03
1.28%
0.48
After Hours:
38.03
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 April 02, 2026, is $38.03.
- 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 29.27% to $38.03 now.
- The 52-week high stock price for BLKB is $74.88, representing a 96.90% increase from the current share price, occurred on July 30, 2025.
- The 52-week low stock price for BLKB is $36.10, indicating a -5.06% decrease from the current share price, occurred on April 02, 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 |
|---|---|---|---|---|---|
| Apr 02, 2026 | $38.18 | $36.10 | $2.08 | 608,882.0 | +1.28% |
| Apr 01, 2026 | $39.00 | $37.33 | $1.67 | 498,490.0 | -2.75% |
| Mar 31, 2026 | $39.12 | $37.75 | $1.37 | 635,988.0 | +1.93% |
| Mar 30, 2026 | $38.60 | $37.63 | $0.97 | 602,436.0 | +0.48% |
| Mar 27, 2026 | $38.95 | $37.43 | $1.51 | 620,685.0 | -4.17% |
| Mar 26, 2026 | $40.04 | $38.90 | $1.14 | 827,669.0 | -0.04% |
| Mar 25, 2026 | $41.69 | $38.77 | $2.91 | 734,873.0 | -3.61% |
| Mar 24, 2026 | $42.97 | $40.16 | $2.80 | 687,105.0 | -6.18% |
| Mar 23, 2026 | $45.30 | $42.81 | $2.49 | 551,209.0 | -1.40% |
| Mar 20, 2026 | $44.40 | $43.27 | $1.13 | 913,370.0 | -0.34% |
| Mar 19, 2026 | $45.42 | $43.78 | $1.64 | 502,384.0 | +0.48% |
| Mar 18, 2026 | $44.60 | $43.34 | $1.27 | 479,560.0 | +0.32% |
| Mar 17, 2026 | $44.96 | $43.50 | $1.46 | 344,166.0 | +1.01% |
| Mar 16, 2026 | $44.55 | $43.16 | $1.39 | 409,295.0 | -1.20% |
| Mar 13, 2026 | $45.15 | $43.30 | $1.85 | 321,806.0 | -1.41% |
| Mar 12, 2026 | $46.04 | $44.47 | $1.57 | 445,398.0 | -0.78% |
| Mar 11, 2026 | $46.26 | $44.73 | $1.53 | 643,484.0 | -0.77% |
| Mar 10, 2026 | $46.95 | $44.54 | $2.41 | 441,928.0 | -3.82% |
| Mar 09, 2026 | $47.95 | $46.22 | $1.73 | 476,987.0 | -2.08% |
| Mar 06, 2026 | $49.32 | $47.57 | $1.75 | 515,443.0 | -2.31% |
| Mar 05, 2026 | $50.57 | $49.05 | $1.52 | 464,328.0 | -0.93% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $39.00 | $36.10 | $2.90 | 1,716,254.0 | -1.50% |
| 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% |
0.52%
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):