Get the Stockscreener App
67.03
0.68%
0.45
After Hours:
67.03
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 March 11, 2025, is $67.03.
- 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 127.84% to $67.03 now.
- The 52-week high stock price for BLKB is $88.95, representing a 32.70% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for BLKB is $63.69, indicating a -4.98% decrease from the current share price, occurred on March 05, 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 |
|---|---|---|---|---|---|
| Mar 11, 2025 | $69.52 | $66.45 | $3.07 | 454,074.0 | +0.68% |
| Mar 10, 2025 | $67.45 | $65.04 | $2.41 | 507,539.0 | +1.29% |
| Mar 07, 2025 | $65.80 | $64.22 | $1.58 | 284,114.0 | +1.67% |
| Mar 06, 2025 | $65.83 | $64.19 | $1.64 | 386,268.0 | -0.55% |
| Mar 05, 2025 | $65.08 | $63.69 | $1.39 | 261,677.0 | +1.50% |
| Mar 04, 2025 | $64.33 | $63.90 | $0.435 | 147,774.0 | -1.93% |
| Mar 03, 2025 | $66.75 | $65.24 | $1.52 | 433,277.0 | -1.20% |
| Feb 28, 2025 | $66.32 | $65.13 | $1.19 | 372,345.0 | +1.49% |
| Feb 27, 2025 | $67.19 | $64.94 | $2.25 | 364,434.0 | -1.17% |
| Feb 26, 2025 | $67.09 | $65.76 | $1.33 | 299,996.0 | -1.44% |
| Feb 25, 2025 | $69.07 | $66.83 | $2.24 | 377,400.0 | -2.96% |
| Feb 24, 2025 | $69.18 | $67.56 | $1.62 | 318,404.0 | +0.97% |
| Feb 21, 2025 | $68.35 | $66.24 | $2.11 | 304,502.0 | +3.05% |
| Feb 20, 2025 | $68.65 | $66.07 | $2.58 | 310,367.0 | -3.36% |
| Feb 19, 2025 | $70.56 | $68.12 | $2.44 | 341,592.0 | -3.44% |
| Feb 18, 2025 | $75.83 | $69.70 | $6.13 | 426,991.0 | -11.17% |
| Feb 14, 2025 | $81.39 | $79.71 | $1.68 | 125,257.0 | -1.13% |
| Feb 13, 2025 | $80.91 | $77.50 | $3.41 | 147,951.0 | +2.16% |
| Feb 12, 2025 | $79.83 | $78.13 | $1.70 | 128,875.0 | -0.65% |
| Feb 11, 2025 | $80.11 | $77.94 | $2.17 | 144,217.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $69.52 | $63.69 | $5.83 | 2,928,797.0 | +1.41% |
| 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% |
8.91%
3.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):