Get the Stockscreener App
51.65
0.51%
0.26
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 October 16, 2026, is $51.65.
- Blackbaud Inc all-time high stock price is $120.35, occurred on July 24, 2018.
- The lowest Blackbaud Inc stock price recorded was $25.58 on June 22, 2026. Since then, Blackbaud Inc's stock price has risen over 101.92% to $51.65 now.
- The 52-week high stock price for BLKB is $70.71, representing a 36.90% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for BLKB is $25.58, indicating a -50.47% decrease from the current share price, occurred on June 22, 2026.
- The closing price of Blackbaud Inc (BLKB) stock in the beginning of 2025 was $73.72. The stock closed the year at $63.32, a loss of over -14.11% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $52.19 | $50.70 | $1.49 | 573,666.0 | +0.51% |
| Oct 15, 2026 | $51.48 | $49.58 | $1.90 | 790,236.0 | +5.18% |
| Oct 14, 2026 | $49.26 | $47.33 | $1.93 | 480,853.0 | +1.66% |
| Oct 13, 2026 | $48.50 | $46.81 | $1.69 | 533,040.0 | +2.80% |
| Oct 12, 2026 | $46.95 | $45.46 | $1.48 | 398,432.0 | +2.79% |
| Oct 09, 2026 | $45.74 | $44.47 | $1.27 | 331,836.0 | +1.43% |
| Oct 08, 2026 | $45.11 | $43.81 | $1.30 | 341,492.0 | +0.72% |
| Oct 07, 2026 | $45.02 | $43.26 | $1.77 | 306,635.0 | +2.32% |
| Oct 06, 2026 | $43.95 | $43.00 | $0.95 | 328,143.0 | +0.46% |
| Oct 05, 2026 | $43.59 | $41.17 | $2.42 | 582,105.0 | +3.71% |
| Oct 02, 2026 | $42.94 | $41.56 | $1.38 | 285,552.0 | -1.86% |
| Oct 01, 2026 | $43.31 | $41.87 | $1.45 | 341,638.0 | +2.23% |
| Sep 30, 2026 | $42.20 | $41.05 | $1.15 | 330,417.0 | +0.46% |
| Sep 29, 2026 | $42.33 | $40.82 | $1.51 | 375,164.0 | -2.20% |
| Sep 28, 2026 | $43.06 | $41.50 | $1.56 | 321,803.0 | -1.92% |
| Sep 25, 2026 | $43.88 | $43.03 | $0.85 | 277,820.0 | -0.18% |
| Sep 24, 2026 | $43.55 | $42.41 | $1.15 | 380,876.0 | +0.89% |
| Sep 23, 2026 | $42.99 | $42.05 | $0.94 | 436,622.0 | +1.80% |
| Sep 22, 2026 | $44.00 | $41.76 | $2.24 | 537,767.0 | -2.11% |
| Sep 21, 2026 | $43.55 | $42.76 | $0.79 | 401,932.0 | +0.44% |
| Sep 18, 2026 | $43.44 | $42.57 | $0.87 | 1,649,813.0 | -1.13% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $52.19 | $41.17 | $11.02 | 5,293,628.0 | +24.10% |
| Sep, 2026 | $49.47 | $40.82 | $8.65 | 8,953,309.0 | -13.40% |
| Aug, 2026 | $49.54 | $42.63 | $6.91 | 9,957,633.0 | +12.29% |
| Jul, 2026 | $44.34 | $27.10 | $17.24 | 16,023,860.0 | +44.50% |
| Jun, 2026 | $32.93 | $25.58 | $7.35 | 22,028,420.0 | -3.49% |
| May, 2026 | $39.72 | $28.88 | $10.84 | 13,477,218.0 | -17.43% |
| Apr, 2026 | $40.60 | $33.95 | $6.65 | 12,198,776.0 | -3.73% |
| 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% |
0.39%
5.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):