Get the Stockscreener App
56.49
0.59%
0.33
After Hours:
56.49
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 November 21, 2025, is $56.49.
- 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 92.01% to $56.49 now.
- The 52-week high stock price for BLKB is $88.95, representing a 57.46% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for BLKB is $55.83, indicating a -1.17% decrease from the current share price, occurred on November 21, 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $57.52 | $55.83 | $1.69 | 420,332.0 | +0.59% |
| Nov 20, 2025 | $58.00 | $56.09 | $1.91 | 291,536.0 | -1.97% |
| Nov 19, 2025 | $57.63 | $56.77 | $0.87 | 287,131.0 | -0.92% |
| Nov 18, 2025 | $58.48 | $56.69 | $1.80 | 398,570.0 | +0.07% |
| Nov 17, 2025 | $61.38 | $57.75 | $3.63 | 289,654.0 | -5.71% |
| Nov 14, 2025 | $61.45 | $59.49 | $1.96 | 324,267.0 | +1.66% |
| Nov 13, 2025 | $61.41 | $59.05 | $2.36 | 374,843.0 | +1.14% |
| Nov 12, 2025 | $60.17 | $58.06 | $2.11 | 582,848.0 | +1.40% |
| Nov 11, 2025 | $59.59 | $58.02 | $1.57 | 311,440.0 | +0.05% |
| Nov 10, 2025 | $59.13 | $57.42 | $1.71 | 274,489.0 | +2.42% |
| Nov 07, 2025 | $57.57 | $56.22 | $1.35 | 395,324.0 | +0.63% |
| Nov 06, 2025 | $59.71 | $56.84 | $2.87 | 880,923.0 | -4.33% |
| Nov 05, 2025 | $63.35 | $58.75 | $4.60 | 510,344.0 | -4.00% |
| Nov 04, 2025 | $63.81 | $61.90 | $1.91 | 296,974.0 | -2.85% |
| Nov 03, 2025 | $64.28 | $62.67 | $1.61 | 404,870.0 | -0.25% |
| Oct 31, 2025 | $65.53 | $62.70 | $2.83 | 399,865.0 | -2.85% |
| Oct 30, 2025 | $68.50 | $65.82 | $2.68 | 442,891.0 | -2.99% |
| Oct 29, 2025 | $70.71 | $66.25 | $4.46 | 544,763.0 | +5.92% |
| Oct 28, 2025 | $64.69 | $63.78 | $0.91 | 278,143.0 | -0.48% |
| Oct 27, 2025 | $65.46 | $64.28 | $1.18 | 156,771.0 | -1.10% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $64.28 | $55.83 | $8.45 | 6,463,877.0 | -11.79% |
| 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% |
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% |
0.52%
1.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):