Free Trial

Blackbaud (BLKB) Stock Chart & Stock Price History

→ It’s now possible to know the win rate of every trade… BEFORE you take it! (From WealthPress) (Ad)
Free BLKB Stock Alerts
$78.27
-0.11 (-0.14%)
(As of 03:25 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Blackbaud Stock Price Performance

5 Day
Performance
+2.48%
1 Month
Performance
+11.18%
3 Month
Performance
-6.73%
6 Month
Performance
+17.85%
Year-To-Date
Performance
-9.60%
1 Year
Performance
+18.06%
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 Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

BLKB Stock Chart for Thursday, April, 25, 2024

BLKB Chart by TradingView

Blackbaud Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/05/2024$72.48$71.84
-0.88%		$72.34$71.18487,273 shs$3.90 billion
03/04/2024$70.37$72.48
+3.01%		$72.80$70.81632,306 shs$3.90 billion
03/01/2024$69.18$70.37
+1.71%		$70.76$68.47417,146 shs$3.79 billion
02/29/2024$67.35$69.18
+2.72%		$69.39$67.581.04 million shs$3.73 billion
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
02/28/2024$67.42$67.35
-0.10%		$68.03$66.48777,541 shs$3.63 billion
02/27/2024$68.89$67.42
-2.13%		$69.08$66.66471,054 shs$3.63 billion
02/26/2024$68.61$68.89
+0.41%		$69.74$67.74207,896 shs$3.71 billion
02/23/2024$67.68$68.61
+1.37%		$69.47$67.64183,009 shs$3.69 billion
02/22/2024$67.73$67.68
-0.07%		$68.01$67.02241,915 shs$3.65 billion
02/21/2024$68.99$67.73
-1.83%		$68.58$67.23250,384 shs$3.65 billion
02/20/2024$69.14$68.99
-0.22%		$69.99$67.05403,739 shs$3.72 billion
02/19/2024$69.14$69.14$71.27$68.75713,200 shs$3.72 billion
02/16/2024$72.28$69.14
-4.34%		$71.27$68.77713,254 shs$3.72 billion
02/15/2024$71.61$72.28
+0.94%		$72.48$70.44264,510 shs$3.89 billion
02/14/2024$70.38$71.61
+1.75%		$72.92$70.15323,697 shs$3.86 billion
02/13/2024$82.65$70.38
-14.85%		$73.93$69.88870,884 shs$3.79 billion
02/12/2024$82.05$82.65
+0.73%		$82.95$80.83317,912 shs$4.45 billion
02/09/2024$80.67$82.05
+1.71%		$82.15$80.67157,823 shs$4.42 billion
02/08/2024$79.91$80.67
+0.95%		$80.96$80.15120,363 shs$4.34 billion
02/07/2024$80.09$79.91
-0.22%		$80.67$79.7399,968 shs$4.30 billion
02/06/2024$79.22$80.09
+1.10%		$80.97$78.94129,734 shs$4.31 billion
02/05/2024$80.34$79.22
-1.39%		$80.12$78.95116,137 shs$4.27 billion
02/02/2024$82.27$80.34
-2.35%		$81.84$79.73157,251 shs$4.33 billion
02/01/2024$80.92$82.27
+1.67%		$82.74$80.81182,907 shs$4.43 billion
01/31/2024$83.63$80.92
-3.24%		$83.67$80.87142,118 shs$4.36 billion
01/30/2024$84.15$83.63
-0.62%		$84.14$83.5873,850 shs$4.50 billion
01/29/2024$83.55$84.15
+0.72%		$84.21$83.2573,483 shs$4.53 billion
01/26/2024$84.04$83.55
-0.58%		$84.89$83.4083,953 shs$4.50 billion
01/25/2024$83.23$84.04
+0.97%		$84.74$83.54113,085 shs$4.53 billion
01/24/2024$84.25$83.23
-1.21%		$84.70$82.81162,564 shs$4.48 billion

Related Companies:
This page (NASDAQ:BLKB) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Your Money is Not Safe
American Alternative