Blackbaud Inc (BLKB) Historical Stock Data
63.82 ↑0.34 (0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLKB is down -0.16% a day on average. There have been 15 days where Blackbaud Inc closed green and 15 days where BLKB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 62.95 | 63.82 | ↑$0.87 (1.38%) | 62.14 | 63.88 | 338.71K |
| 2025-04-01 | 62.05 | 63.48 | ↑$1.43 (2.30%) | 61.98 | 63.63 | 315.80K |
| 2025-03-31 | 61.90 | 62.05 | ↑$0.15 (0.24%) | 61.20 | 62.63 | 413.21K |
| 2025-03-28 | 62.47 | 62.11 | ↓$0.36 (-0.58%) | 61.39 | 62.47 | 262.52K |
| 2025-03-27 | 62.21 | 62.32 | ↑$0.11 (0.18%) | 61.55 | 62.79 | 294.02K |
| 2025-03-26 | 62.14 | 62.31 | ↑$0.17 (0.27%) | 61.66 | 62.82 | 218.46K |
| 2025-03-25 | 62.20 | 62.13 | ↓$0.07 (-0.11%) | 61.74 | 62.96 | 465.85K |
| 2025-03-24 | 63.99 | 61.90 | ↓$2.09 (-3.27%) | 61.23 | 63.99 | 519.22K |
| 2025-03-21 | 63.14 | 63.13 | ↓$0.01 (-0.02%) | 62.76 | 64.38 | 1.24M |
| 2025-03-20 | 64.26 | 63.93 | ↓$0.33 (-0.51%) | 63.82 | 65.13 | 443.80K |
| 2025-03-19 | 64.33 | 64.63 | ↑$0.30 (0.47%) | 63.98 | 64.83 | 465.85K |
| 2025-03-18 | 64.29 | 63.89 | ↓$0.40 (-0.62%) | 63.63 | 64.98 | 442.05K |
| 2025-03-17 | 63.40 | 64.51 | ↑$1.11 (1.75%) | 63.38 | 64.90 | 453.81K |
| 2025-03-14 | 63.54 | 63.45 | ↓$0.09 (-0.14%) | 62.99 | 64.25 | 422.84K |
| 2025-03-13 | 64.68 | 63.30 | ↓$1.38 (-2.13%) | 63.14 | 64.84 | 500.58K |
| 2025-03-12 | 68.00 | 64.70 | ↓$3.30 (-4.85%) | 64.43 | 68.00 | 516.70K |
| 2025-03-11 | 66.76 | 67.03 | ↑$0.27 (0.40%) | 66.45 | 69.52 | 512.44K |
| 2025-03-10 | 65.04 | 66.58 | ↑$1.54 (2.37%) | 65.04 | 67.45 | 517.67K |
| 2025-03-07 | 64.51 | 65.73 | ↑$1.22 (1.89%) | 64.22 | 65.80 | 305.40K |
| 2025-03-06 | 64.65 | 64.65 | ↑$0.00 (0.00%) | 64.19 | 65.84 | 400.27K |
| 2025-03-05 | 64.10 | 65.01 | ↑$0.91 (1.42%) | 63.69 | 65.08 | 269.49K |
| 2025-03-04 | 64.85 | 64.05 | ↓$0.80 (-1.23%) | 63.87 | 65.22 | 443.12K |
| 2025-03-03 | 66.07 | 65.31 | ↓$0.76 (-1.15%) | 65.24 | 66.76 | 448.30K |
| 2025-02-28 | 65.55 | 66.10 | ↑$0.55 (0.84%) | 65.13 | 66.32 | 388.54K |
| 2025-02-27 | 65.75 | 65.13 | ↓$0.62 (-0.94%) | 64.94 | 67.19 | 368.61K |
| 2025-02-26 | 66.15 | 65.90 | ↓$0.25 (-0.38%) | 65.76 | 67.09 | 300.77K |
| 2025-02-25 | 68.27 | 66.86 | ↓$1.41 (-2.07%) | 66.83 | 69.07 | 382.98K |
| 2025-02-24 | 68.34 | 68.90 | ↑$0.56 (0.82%) | 67.56 | 69.18 | 338.64K |
| 2025-02-21 | 66.73 | 68.24 | ↑$1.51 (2.26%) | 66.24 | 68.35 | 320.74K |
| 2025-02-20 | 68.50 | 66.22 | ↓$2.28 (-3.33%) | 66.07 | 68.65 | 352.01K |
Create an account or log in to view more rows.
$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.
$BLKB hold