Free Trial
→ $30 stock to buy before Starlink goes public (WATCH NOW!) (From Paradigm Press) (Ad)tc pixel Free BLKB Stock Alerts

Blackbaud (BLKB) Stock Chart & Stock Price History

Blackbaud logo
$30.85 -0.36 (-1.15%)
Closing price 05/15/2026 04:00 PM Eastern
Extended Trading
$30.85 0.00 (0.00%)
As of 05/15/2026 05:55 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

Blackbaud Stock Price Performance

The Blackbaud (BLKB) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 52.14%, with a year-to-date return of -51.28%. In the past month, the stock has decreased 20.41%, reflecting recent market activity.

As of the latest close, Blackbaud traded at $30.85 with a market cap of $1.42 billion and volume of 685,658 shares. Five years ago, the stock traded at $69.67, representing a 55.72% decrease over that period. At the time, it had a market cap of $3.40 billion and a volume of 327,821 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-5.02%
1 Month
Performance
-20.41%
3 Month
Performance
-34.83%
Year-To-Date
Performance
-51.28%
1 Year
Performance
-52.14%
5 Year
Performance
-55.72%

BLKB Stock Chart for Sunday, May, 17, 2026

BLKB Chart by TradingView

Blackbaud Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2026$31.21$30.85
-1.15%		$32.33$30.69685,658 shs$1.42 billion
05/14/2026$31.34$31.21
-0.41%		$31.75$30.85631,849 shs$1.43 billion
05/13/2026$32.48$31.34
-3.51%		$32.00$30.97558,005 shs$1.44 billion
05/12/2026$34.36$32.48
-5.47%		$34.85$32.20645,782 shs$1.49 billion
05/11/2026$37.50$34.36
-8.37%		$37.27$33.98675,438 shs$1.58 billion
05/08/2026$37.81$37.50
-0.82%		$38.07$35.97518,180 shs$1.74 billion
05/07/2026$35.32$37.81
+7.05%		$38.18$36.06799,385 shs$1.74 billion
05/06/2026$36.75$35.32
-3.89%		$36.38$34.50748,500 shs$1.62 billion
05/05/2026N/A$36.75$37.74$36.47564,005 shs$1.69 billion
04/30/2026$39.04$37.17
-4.79%		$39.59$36.31882,977 shs$1.72 billion
04/29/2026$37.51$39.04
+4.08%		$40.15$36.79956,052 shs$1.80 billion
04/28/2026$37.19$37.51
+0.86%		$38.47$36.96634,502 shs$1.73 billion
04/27/2026$37.49$37.19
-0.80%		$37.75$36.48588,141 shs$1.72 billion
04/24/2026$36.19$37.49
+3.59%		$37.58$35.85527,056 shs$1.73 billion
04/23/2026$39.25$36.19
-7.80%		$39.31$35.35570,509 shs$1.66 billion
04/22/2026$38.62$39.25
+1.63%		$40.04$37.98572,899 shs$1.80 billion
04/21/2026$39.08$38.62
-1.18%		$40.00$38.40455,782 shs$1.77 billion
04/20/2026$38.76$39.08
+0.83%		$39.61$38.50494,288 shs$1.79 billion
04/17/2026$38.51$38.76
+0.65%		$39.59$38.48388,085 shs$1.78 billion
04/16/2026$37.96$38.51
+1.45%		$39.05$37.87443,461 shs$1.77 billion
Related Companies

This page (NASDAQ:BLKB) was last updated on 5/17/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Why this tiny stock may move before the SpaceX IPO drops
The projected SpaceX and xAI S-1 filing hits the SEC on June 1st - and analyst Dylan Jovine says $1.75 trillio...
Behind the Markets | Sponsoredtc pixel
Satellite Images Spot Potential $10 Trillion Discovery
'Dark Energy': Elon Musk's Next Potential $10 Trillion Move A highly secure site in West Texas now houses a...
Altimetry | Sponsoredtc pixel
PH: Do THESE 4 things to your bank account now …
In a few short months, the US government could gain unprecedented powers over personal bank accounts - includi...
Weiss Ratings | Sponsoredtc pixel
Read this warning immediately
Porter Stansberry, founder of one of the world's largest financial research firms, says he's breaking the bigg...
Porter & Company | Sponsoredtc pixel