Get the Stockscreener App
76.84
0.09%
0.07
After Hours:
76.84
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 January 30, 2025, is $76.84.
- 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 161.18% to $76.84 now.
- The 52-week high stock price for BLKB is $88.95, representing a 15.76% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for BLKB is $66.47, indicating a -13.49% decrease from the current share price, occurred on February 28, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 30, 2025 | $78.32 | $76.73 | $1.59 | 82,691.0 | +0.09% |
| Jan 29, 2025 | $77.35 | $76.23 | $1.11 | 117,974.0 | -0.87% |
| Jan 28, 2025 | $78.99 | $77.36 | $1.62 | 210,498.0 | -0.83% |
| Jan 27, 2025 | $78.77 | $76.00 | $2.77 | 134,937.0 | +2.40% |
| Jan 24, 2025 | $76.43 | $75.74 | $0.69 | 128,868.0 | +0.01% |
| Jan 23, 2025 | $77.10 | $76.03 | $1.07 | 148,931.0 | -1.27% |
| Jan 22, 2025 | $78.36 | $77.07 | $1.29 | 321,403.0 | -1.44% |
| Jan 21, 2025 | $79.25 | $78.11 | $1.15 | 119,405.0 | +0.37% |
| Jan 17, 2025 | $78.37 | $77.34 | $1.03 | 113,105.0 | +0.87% |
| Jan 16, 2025 | $77.67 | $75.97 | $1.70 | 135,813.0 | +1.18% |
| Jan 15, 2025 | $77.05 | $75.76 | $1.29 | 112,845.0 | +1.86% |
| Jan 14, 2025 | $75.66 | $74.60 | $1.06 | 138,478.0 | +0.31% |
| Jan 13, 2025 | $75.03 | $73.78 | $1.25 | 109,367.0 | +0.35% |
| Jan 10, 2025 | $74.93 | $73.73 | $1.20 | 127,315.0 | -1.07% |
| Jan 08, 2025 | $75.47 | $74.10 | $1.37 | 107,615.0 | +0.32% |
| Jan 07, 2025 | $75.44 | $74.40 | $1.04 | 145,515.0 | -0.04% |
| Jan 06, 2025 | $75.29 | $73.95 | $1.34 | 184,922.0 | +1.08% |
| Jan 03, 2025 | $74.69 | $73.40 | $1.28 | 112,881.0 | +0.94% |
| Jan 02, 2025 | $74.90 | $73.02 | $1.88 | 119,977.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $79.25 | $73.02 | $6.23 | 2,755,231.0 | +3.95% |
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% |
0.34%
2.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):