Blackbaud Inc (BLKB) Historical Stock Data
61.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLKB is down -0.22% a day on average. There have been 18 days where Blackbaud Inc closed green and 12 days where BLKB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 62.90 | 61.74 | ↓$1.16 (-1.84%) | 61.00 | 62.90 | 352.75K |
| 2025-12-12 | 62.63 | 62.90 | ↑$0.27 (0.43%) | 61.50 | 63.59 | 293.71K |
| 2025-12-11 | 62.33 | 62.37 | ↑$0.04 (0.06%) | 62.01 | 63.38 | 323.92K |
| 2025-12-10 | 61.16 | 62.33 | ↑$1.17 (1.91%) | 60.62 | 62.61 | 416.25K |
| 2025-12-09 | 61.18 | 61.36 | ↑$0.18 (0.29%) | 60.74 | 62.30 | 358.45K |
| 2025-12-08 | 63.54 | 61.09 | ↓$2.45 (-3.86%) | 60.81 | 64.00 | 466.85K |
| 2025-12-05 | 62.97 | 63.69 | ↑$0.72 (1.14%) | 62.73 | 64.79 | 311.70K |
| 2025-12-04 | 61.69 | 62.97 | ↑$1.28 (2.07%) | 61.58 | 63.30 | 386.59K |
| 2025-12-03 | 60.06 | 61.69 | ↑$1.63 (2.71%) | 59.87 | 62.29 | 439.96K |
| 2025-12-02 | 59.16 | 60.33 | ↑$1.17 (1.98%) | 58.75 | 60.87 | 435.95K |
| 2025-12-01 | 56.27 | 57.39 | ↑$1.12 (1.99%) | 55.88 | 57.73 | 341.70K |
| 2025-11-28 | 56.94 | 56.38 | ↓$0.56 (-0.98%) | 56.10 | 57.39 | 228.52K |
| 2025-11-26 | 56.17 | 56.86 | ↑$0.69 (1.23%) | 55.84 | 57.08 | 280.61K |
| 2025-11-25 | 54.97 | 56.41 | ↑$1.44 (2.62%) | 54.84 | 56.62 | 356.45K |
| 2025-11-24 | 56.28 | 54.88 | ↓$1.40 (-2.49%) | 54.56 | 56.53 | 487.26K |
| 2025-11-21 | 56.77 | 56.49 | ↓$0.28 (-0.49%) | 55.83 | 57.52 | 420.39K |
| 2025-11-20 | 57.97 | 56.16 | ↓$1.81 (-3.12%) | 56.09 | 58.00 | 291.54K |
| 2025-11-19 | 57.50 | 57.29 | ↓$0.21 (-0.37%) | 56.77 | 57.64 | 287.13K |
| 2025-11-18 | 57.71 | 57.82 | ↑$0.11 (0.19%) | 56.69 | 58.49 | 398.63K |
| 2025-11-17 | 60.94 | 57.78 | ↓$3.16 (-5.19%) | 57.75 | 61.38 | 289.65K |
| 2025-11-14 | 60.22 | 61.28 | ↑$1.06 (1.76%) | 59.49 | 61.45 | 324.27K |
| 2025-11-13 | 59.54 | 60.28 | ↑$0.74 (1.24%) | 59.05 | 61.41 | 374.89K |
| 2025-11-12 | 58.68 | 59.60 | ↑$0.92 (1.57%) | 58.06 | 60.17 | 582.85K |
| 2025-11-11 | 58.75 | 58.78 | ↑$0.03 (0.05%) | 58.02 | 59.59 | 311.44K |
| 2025-11-10 | 57.72 | 58.75 | ↑$1.03 (1.78%) | 57.43 | 59.14 | 274.49K |
| 2025-11-07 | 56.95 | 57.36 | ↑$0.41 (0.72%) | 56.22 | 57.57 | 396.41K |
| 2025-11-06 | 59.71 | 57.00 | ↓$2.71 (-4.54%) | 56.84 | 59.71 | 880.94K |
| 2025-11-05 | 62.18 | 59.58 | ↓$2.60 (-4.18%) | 58.75 | 63.35 | 510.35K |
| 2025-11-04 | 63.81 | 62.06 | ↓$1.75 (-2.74%) | 61.90 | 63.81 | 296.97K |
| 2025-11-03 | 64.25 | 63.88 | ↓$0.37 (-0.58%) | 62.67 | 64.28 | 404.87K |
Create an account or log in to view more rows.
$BLKB Going up
$BLKB very normal lol sike
$BLKB rocket fuel tanks are full. Gonna shoot to the stars
$BLKB the trend is your friend
until the end.
$BLKB I still don’t wanna buy it
$BLKB ADDING MORE…
$BLKB Dumping started...
Get out while you can...
$BLKB wow. The volume is so low today. Unreal
$BLKB let’s buy NOW!!!
$BLKB I warned you all fairly you morons.