Get the Stockscreener App
65.40
0.23%
0.15
After Hours:
65.40
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 25, 2025, is $65.40.
- 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 122.30% to $65.40 now.
- The 52-week high stock price for BLKB is $88.95, representing a 36.01% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for BLKB is $58.05, indicating a -11.24% 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 25, 2025 | $65.69 | $65.06 | $0.635 | 168,021.0 | +0.23% |
| Jul 24, 2025 | $65.89 | $64.84 | $1.05 | 188,497.0 | -0.88% |
| Jul 23, 2025 | $66.01 | $65.35 | $0.66 | 100,091.0 | +1.23% |
| Jul 22, 2025 | $65.26 | $64.34 | $0.915 | 205,566.0 | +1.32% |
| Jul 21, 2025 | $64.68 | $63.98 | $0.70 | 220,121.0 | +0.16% |
| Jul 18, 2025 | $64.94 | $63.70 | $1.24 | 188,412.0 | +0.19% |
| Jul 17, 2025 | $64.50 | $63.32 | $1.18 | 230,771.0 | +0.66% |
| Jul 16, 2025 | $64.22 | $62.75 | $1.47 | 187,447.0 | +1.55% |
| Jul 15, 2025 | $64.30 | $62.21 | $2.09 | 289,225.0 | -1.93% |
| Jul 14, 2025 | $64.49 | $63.36 | $1.13 | 276,441.0 | +0.27% |
| Jul 11, 2025 | $65.36 | $63.45 | $1.91 | 175,498.0 | -3.34% |
| Jul 10, 2025 | $66.15 | $65.11 | $1.04 | 202,976.0 | -0.50% |
| Jul 09, 2025 | $66.25 | $64.93 | $1.31 | 151,871.0 | +0.24% |
| Jul 08, 2025 | $66.98 | $62.71 | $4.27 | 244,023.0 | +1.13% |
| Jul 07, 2025 | $65.73 | $64.62 | $1.10 | 188,200.0 | -0.75% |
| 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% |
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 | $66.98 | $62.21 | $4.77 | 3,934,764.0 | +1.85% |
| 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% |
2.18%
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):