Free Trial

Blackbaud (BLKB) Stock Chart & Stock Price History

→ Top 5 Tech Stocks to Buy for 2024 (From Daily Market Alerts) (Ad)
Free BLKB Stock Alerts
$78.12
-0.62 (-0.79%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Blackbaud Stock Price Performance

5 Day
Performance
+0.23%
1 Month
Performance
-0.61%
3 Month
Performance
+6.07%
6 Month
Performance
-7.13%
Year-To-Date
Performance
-9.90%
1 Year
Performance
+6.27%
Receive BLKB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Blackbaud and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Time is Running Out - June 25th Deadline Approaching!
Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.
That will slam shut June 25.

BLKB Stock Chart for Friday, June, 7, 2024

BLKB Chart by TradingView

Blackbaud Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$78.74$78.12
-0.79%		$78.68$77.50206,894 shs$4.03 billion
06/06/2024$79.03$78.74
-0.37%		$79.43$78.5395,837 shs$4.07 billion
06/05/2024$78.94$79.03
+0.11%		$79.64$78.75254,058 shs$4.08 billion
06/04/2024$77.51$78.94
+1.84%		$79.26$76.36243,078 shs$4.08 billion
06/03/2024$77.94$77.51
-0.55%		$78.24$76.98160,954 shs$4.00 billion
05/31/2024$77.00$77.94
+1.22%		$77.94$75.94332,002 shs$4.02 billion
05/30/2024$77.49$77.00
-0.63%		$77.82$76.48289,315 shs$3.98 billion
05/29/2024$78.05$77.49
-0.72%		$78.15$77.13210,293 shs$4.00 billion
05/28/2024$79.32$78.05
-1.60%		$79.07$77.16262,999 shs$4.03 billion
05/27/2024$79.32$79.32$79.59$78.29214,400 shs$4.10 billion
05/24/2024$79.21$79.32
+0.14%		$79.59$78.29214,471 shs$4.10 billion
05/23/2024$79.64$79.21
-0.54%		$79.84$78.32190,147 shs$4.09 billion
05/22/2024$79.92$79.64
-0.35%		$80.00$79.24324,928 shs$4.11 billion
05/21/2024$79.60$79.92
+0.40%		$79.97$78.78117,255 shs$4.13 billion
05/20/2024$79.30$79.60
+0.38%		$79.70$78.63140,341 shs$4.11 billion
05/17/2024$78.52$79.30
+0.99%		$79.43$78.02170,984 shs$4.09 billion
05/16/2024$79.01$78.52
-0.62%		$78.77$77.60577,820 shs$4.05 billion
05/15/2024$77.67$79.01
+1.73%		$79.17$78.06207,275 shs$4.08 billion
05/14/2024$77.32$77.67
+0.45%		$78.38$77.56103,210 shs$4.01 billion
05/13/2024$77.65$77.32
-0.42%		$78.25$77.14148,044 shs$3.99 billion
05/10/2024$77.66$77.65
-0.01%		$78.20$77.3096,034 shs$4.01 billion
05/09/2024N/A$77.66$77.92$76.79163,173 shs$4.01 billion
05/07/2024$79.16$78.60
-0.71%		$79.35$78.01262,607 shs$4.06 billion
05/06/2024$78.03$79.16
+1.45%		$79.37$78.41192,834 shs$4.09 billion
05/03/2024$78.43$78.03
-0.51%		$79.14$77.73279,865 shs$4.03 billion
05/02/2024$76.05$78.43
+3.13%		$78.61$77.17190,276 shs$4.05 billion
05/01/2024$77.92$76.05
-2.40%		$77.90$75.00383,919 shs$3.93 billion
04/30/2024$78.90$77.92
-1.24%		$78.89$76.97344,706 shs$4.02 billion
04/29/2024$77.95$78.90
+1.22%		$79.00$78.00108,250 shs$4.07 billion
04/26/2024$78.28$77.95
-0.42%		$79.31$77.70141,967 shs$4.03 billion
04/25/2024$78.38$78.28
-0.13%		$78.49$75.57162,721 shs$4.19 billion
04/24/2024$79.18$78.38
-1.01%		$79.18$77.84163,716 shs$4.19 billion
04/23/2024$78.63$79.18
+0.70%		$79.32$77.64131,309 shs$4.23 billion
04/22/2024$76.48$78.63
+2.81%		$78.85$76.30183,937 shs$4.20 billion
04/19/2024$76.71$76.48
-0.30%		$77.20$75.68331,206 shs$4.09 billion
04/18/2024$77.52$76.71
-1.04%		$78.40$76.44217,612 shs$4.10 billion
04/17/2024$78.26$77.52
-0.95%		$78.80$77.20196,260 shs$4.14 billion
04/16/2024$79.13$78.26
-1.10%		$78.83$77.42349,856 shs$4.18 billion
04/15/2024$76.72$79.13
+3.14%		$79.63$78.30746,426 shs$4.23 billion
04/12/2024$75.97$76.72
+0.99%		$77.81$75.56351,541 shs$4.10 billion
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (Ad)

Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!

TRY "INVESTING IDEAS" TODAY
04/11/2024$72.88$75.97
+4.24%		$80.00$72.501.08 million shs$4.06 billion
04/10/2024$74.94$72.88
-2.75%		$73.70$72.36216,972 shs$3.90 billion
04/09/2024$73.42$74.94
+2.07%		$75.01$73.28164,844 shs$4.01 billion
04/08/2024$72.01$73.42
+1.96%		$73.46$71.93131,657 shs$3.93 billion
04/05/2024$70.81$72.01
+1.69%		$72.58$70.16304,977 shs$3.85 billion
04/04/2024$71.67$70.81
-1.20%		$72.43$70.66141,089 shs$3.79 billion
04/03/2024$71.76$71.67
-0.13%		$73.13$71.08195,142 shs$3.83 billion
04/02/2024$75.31$71.76
-4.71%		$74.60$71.21252,297 shs$3.84 billion
04/01/2024$74.14$75.31
+1.58%		$76.01$73.68368,402 shs$4.03 billion
03/29/2024$74.14$74.14$74.38$72.84238,937 shs$3.96 billion
03/28/2024$72.91$74.14
+1.69%		$74.38$72.84238,937 shs$3.96 billion
03/27/2024$70.71$72.91
+3.11%		$72.99$70.96183,649 shs$3.90 billion
03/26/2024$70.50$70.71
+0.30%		$71.35$70.27164,073 shs$3.78 billion
03/25/2024$71.60$70.50
-1.54%		$71.86$70.26163,447 shs$3.77 billion
03/22/2024$71.66$71.60
-0.08%		$71.88$70.96148,128 shs$3.83 billion
03/21/2024$71.59$71.66
+0.10%		$72.75$71.59228,080 shs$3.83 billion
03/20/2024$71.06$71.59
+0.75%		$71.99$70.69217,294 shs$3.83 billion
03/19/2024$70.51$71.06
+0.78%		$71.60$70.30246,788 shs$3.80 billion
03/18/2024$70.94$70.51
-0.61%		$71.52$70.39221,682 shs$3.77 billion
03/15/2024$72.70$70.94
-2.42%		$72.70$70.73590,008 shs$3.79 billion
03/14/2024$73.78$72.70
-1.46%		$73.87$72.44293,237 shs$3.89 billion
03/13/2024$74.46$73.78
-0.91%		$74.97$73.64193,832 shs$3.95 billion
03/12/2024$74.08$74.46
+0.51%		$75.00$73.29160,078 shs$3.98 billion
03/11/2024$73.13$74.08
+1.30%		$74.13$72.95234,938 shs$3.96 billion
03/08/2024$73.65$73.13
-0.71%		$74.65$72.84241,192 shs$3.94 billion
03/07/2024$72.87$73.65
+1.07%		$74.41$72.56284,115 shs$3.97 billion
03/06/2024$71.84$72.87
+1.43%		$72.90$71.38247,583 shs$3.92 billion

Related Companies:
This page (NASDAQ:BLKB) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s...
Weiss Ratings | Sponsored
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored