Get the Stockscreener App
47.10
2.81%
-1.36
After Hours:
47.10
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 September 04, 2026, is $47.10.
- 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 84.13% to $47.10 now.
- The 52-week high stock price for BLKB is $70.71, representing a 50.13% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for BLKB is $25.58, indicating a -45.69% 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 $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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $48.46 | $46.26 | $2.20 | 276,917.0 | -2.81% |
| Sep 03, 2026 | $49.47 | $47.55 | $1.92 | 307,718.0 | +2.09% |
| Sep 02, 2026 | $49.20 | $46.92 | $2.27 | 390,716.0 | -0.65% |
| Sep 01, 2026 | $48.25 | $47.22 | $1.03 | 370,776.0 | -0.58% |
| Aug 31, 2026 | $48.64 | $47.65 | $0.99 | 349,184.0 | -1.15% |
| Aug 28, 2026 | $49.54 | $48.10 | $1.44 | 294,033.0 | +0.10% |
| Aug 27, 2026 | $49.24 | $47.43 | $1.81 | 376,804.0 | +3.14% |
| Aug 26, 2026 | $47.58 | $46.35 | $1.23 | 323,293.0 | -0.70% |
| Aug 25, 2026 | $48.04 | $46.10 | $1.94 | 315,129.0 | -1.35% |
| Aug 24, 2026 | $48.67 | $47.49 | $1.18 | 394,129.0 | +1.16% |
| Aug 21, 2026 | $48.25 | $45.86 | $2.39 | 340,464.0 | +2.30% |
| Aug 20, 2026 | $47.27 | $46.00 | $1.27 | 538,748.0 | +0.63% |
| Aug 19, 2026 | $46.77 | $44.54 | $2.23 | 454,165.0 | +4.06% |
| Aug 18, 2026 | $45.43 | $43.42 | $2.01 | 391,980.0 | +2.24% |
| Aug 17, 2026 | $45.02 | $43.13 | $1.89 | 547,918.0 | -4.11% |
| Aug 14, 2026 | $46.75 | $45.16 | $1.59 | 401,860.0 | -2.08% |
| Aug 13, 2026 | $46.44 | $43.97 | $2.47 | 464,690.0 | +3.45% |
| Aug 12, 2026 | $45.22 | $43.55 | $1.67 | 484,886.0 | -1.72% |
| Aug 11, 2026 | $46.71 | $44.84 | $1.87 | 405,237.0 | -1.11% |
| Aug 10, 2026 | $46.91 | $44.10 | $2.81 | 721,234.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $49.47 | $46.26 | $3.21 | 1,623,044.0 | -2.00% |
| 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% |
3.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):