Get the Stockscreener App
45.01
0.77%
-0.35
After Hours:
46.70
1.69
+3.75%
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 March 11, 2026, is $45.01.
- 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 52.99% to $45.01 now.
- The 52-week high stock price for BLKB is $74.88, representing a 66.36% increase from the current share price, occurred on July 30, 2025.
- The 52-week low stock price for BLKB is $44.54, indicating a -1.04% decrease from the current share price, occurred on March 10, 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 |
|---|---|---|---|---|---|
| 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% |
| Mar 04, 2026 | $50.59 | $49.09 | $1.50 | 350,893.0 | -1.16% |
| Mar 03, 2026 | $50.76 | $47.95 | $2.81 | 523,969.0 | +2.84% |
| Mar 02, 2026 | $49.71 | $47.78 | $1.93 | 710,161.0 | +0.87% |
| Feb 27, 2026 | $48.89 | $47.39 | $1.50 | 563,463.0 | -0.59% |
| Feb 26, 2026 | $49.49 | $47.71 | $1.78 | 622,198.0 | +2.07% |
| Feb 25, 2026 | $48.01 | $46.48 | $1.53 | 415,599.0 | +1.33% |
| Feb 24, 2026 | $48.28 | $46.02 | $2.26 | 551,557.0 | +2.03% |
| Feb 23, 2026 | $48.68 | $45.95 | $2.73 | 545,191.0 | -5.82% |
| Feb 20, 2026 | $50.18 | $48.50 | $1.68 | 885,166.0 | -0.39% |
| Feb 19, 2026 | $49.75 | $48.00 | $1.75 | 510,375.0 | -0.38% |
| Feb 18, 2026 | $50.32 | $46.68 | $3.64 | 794,419.0 | +4.58% |
| Feb 17, 2026 | $49.91 | $46.77 | $3.14 | 634,391.0 | -3.55% |
| Feb 13, 2026 | $50.28 | $48.09 | $2.19 | 512,405.0 | +2.87% |
| Feb 12, 2026 | $50.37 | $47.33 | $3.04 | 611,307.0 | -5.28% |
| Feb 11, 2026 | $50.43 | $46.34 | $4.09 | 853,611.0 | +5.64% |
| Feb 10, 2026 | $53.25 | $45.71 | $7.54 | 1,152,815.0 | -1.18% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $50.76 | $44.54 | $6.22 | 4,770,677.0 | -7.27% |
| 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% |
0.30%
2.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):