Get the Stockscreener App
77.77
1.40%
1.075
After Hours:
77.77
0.005
+0.01%
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 05, 2024, is $77.77.
- 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 164.33% to $77.77 now.
- The 52-week high stock price for BLKB is $88.56, representing a 13.88% increase from the current share price, occurred on December 20, 2023.
- The 52-week low stock price for BLKB is $66.47, indicating a -14.52% decrease from the current share price, occurred on February 28, 2024.
- The closing price of Blackbaud Inc (BLKB) stock in the beginning of 2023 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 05, 2024 | $78.17 | $76.05 | $2.12 | 215,865.0 | +1.40% |
| Nov 04, 2024 | $79.27 | $76.30 | $2.97 | 220,814.0 | -1.33% |
| Nov 01, 2024 | $78.05 | $74.83 | $3.22 | 379,223.0 | +2.93% |
| Oct 31, 2024 | $76.30 | $73.11 | $3.19 | 282,769.0 | +1.64% |
| Oct 30, 2024 | $78.02 | $74.29 | $3.72 | 435,999.0 | -15.08% |
| Oct 29, 2024 | $87.51 | $85.34 | $2.17 | 214,320.0 | +1.47% |
| Oct 28, 2024 | $87.67 | $85.96 | $1.71 | 182,552.0 | +0.78% |
| Oct 25, 2024 | $87.08 | $85.51 | $1.57 | 111,270.0 | -0.45% |
| Oct 24, 2024 | $86.58 | $85.61 | $0.975 | 97,715.0 | -0.15% |
| Oct 23, 2024 | $87.31 | $86.00 | $1.31 | 126,310.0 | -1.30% |
| Oct 22, 2024 | $87.26 | $85.74 | $1.52 | 120,469.0 | +1.44% |
| Oct 21, 2024 | $86.20 | $85.46 | $0.7375 | 108,783.0 | +0.07% |
| Oct 18, 2024 | $86.54 | $85.87 | $0.67 | 111,828.0 | -0.52% |
| Oct 17, 2024 | $87.00 | $85.92 | $1.08 | 114,796.0 | -0.30% |
| Oct 16, 2024 | $86.71 | $85.55 | $1.16 | 121,837.0 | +1.62% |
| Oct 15, 2024 | $85.62 | $83.39 | $2.23 | 111,330.0 | +1.57% |
| Oct 14, 2024 | $84.02 | $82.65 | $1.37 | 76,548.0 | +0.45% |
| Oct 11, 2024 | $83.55 | $82.32 | $1.23 | 84,563.0 | +1.27% |
| Oct 10, 2024 | $82.78 | $80.60 | $2.18 | 155,369.0 | +1.31% |
| Oct 09, 2024 | $81.92 | $81.06 | $0.865 | 95,418.0 | +0.37% |
| Oct 08, 2024 | $81.84 | $80.80 | $1.04 | 111,050.0 | +0.28% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $79.27 | $74.83 | $4.44 | 1,031,767.0 | +2.99% |
| 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% |
Blackbaud Inc Stock (BLKB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $61.18 | $55.93 | $5.25 | 4,287,330.0 | -0.69% |
| Nov, 2022 | $60.65 | $53.02 | $7.63 | 5,096,955.0 | +8.35% |
| Oct, 2022 | $55.24 | $44.08 | $11.16 | 8,291,674.0 | +24.15% |
| Sep, 2022 | $52.75 | $43.54 | $9.21 | 14,326,987.0 | -15.76% |
| Aug, 2022 | $61.77 | $52.14 | $9.63 | 6,045,553.0 | -14.71% |
| Jul, 2022 | $61.58 | $53.96 | $7.62 | 4,630,648.0 | +5.60% |
| Jun, 2022 | $65.40 | $52.83 | $12.57 | 11,038,367.0 | -8.77% |
| May, 2022 | $64.52 | $48.52 | $16.00 | 8,781,272.0 | +9.72% |
| Apr, 2022 | $61.72 | $54.20 | $7.52 | 4,524,269.0 | -3.11% |
| Mar, 2022 | $63.84 | $56.71 | $7.13 | 10,715,803.0 | -4.19% |
| Feb, 2022 | $70.98 | $53.81 | $17.17 | 5,168,121.0 | -8.29% |
| Jan, 2022 | $83.97 | $64.21 | $19.77 | 8,400,747.0 | -13.72% |
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):