Blackbaud Inc (BLKB) Historical Stock Data
74.41 ↑0.69 (0.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLKB is down -0.52% a day on average. There have been 9 days where Blackbaud Inc closed green and 21 days where BLKB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 74.16 | 74.41 | ↑$0.25 (0.34%) | 73.40 | 74.69 | 161.90K |
| 2025-01-02 | 74.90 | 73.72 | ↓$1.18 (-1.58%) | 73.02 | 74.90 | 126.43K |
| 2024-12-31 | 74.21 | 73.92 | ↓$0.29 (-0.39%) | 73.34 | 74.27 | 156.31K |
| 2024-12-30 | 74.57 | 73.80 | ↓$0.77 (-1.03%) | 73.62 | 74.83 | 65.76K |
| 2024-12-27 | 75.94 | 74.93 | ↓$1.01 (-1.33%) | 74.58 | 76.29 | 99.57K |
| 2024-12-26 | 75.93 | 76.28 | ↑$0.35 (0.46%) | 75.42 | 76.58 | 72.83K |
| 2024-12-24 | 76.00 | 76.12 | ↑$0.12 (0.16%) | 75.55 | 76.17 | 49.03K |
| 2024-12-23 | 75.90 | 75.71 | ↓$0.19 (-0.25%) | 75.06 | 76.20 | 160.25K |
| 2024-12-20 | 75.60 | 76.31 | ↑$0.71 (0.94%) | 75.60 | 76.95 | 667.88K |
| 2024-12-19 | 76.42 | 76.19 | ↓$0.23 (-0.30%) | 75.91 | 77.46 | 159.60K |
| 2024-12-18 | 78.09 | 75.60 | ↓$2.49 (-3.19%) | 75.04 | 78.84 | 267.49K |
| 2024-12-17 | 78.18 | 77.68 | ↓$0.50 (-0.64%) | 76.86 | 78.18 | 290.19K |
| 2024-12-16 | 78.57 | 78.38 | ↓$0.19 (-0.24%) | 78.03 | 80.50 | 389.40K |
| 2024-12-13 | 79.30 | 78.46 | ↓$0.84 (-1.06%) | 78.31 | 79.91 | 145.30K |
| 2024-12-12 | 80.96 | 80.26 | ↓$0.70 (-0.86%) | 80.08 | 81.63 | 148.10K |
| 2024-12-11 | 80.66 | 81.15 | ↑$0.49 (0.61%) | 80.22 | 81.97 | 147.31K |
| 2024-12-10 | 78.04 | 80.23 | ↑$2.19 (2.81%) | 77.12 | 80.43 | 154.92K |
| 2024-12-09 | 80.14 | 78.13 | ↓$2.01 (-2.51%) | 78.10 | 80.50 | 191.62K |
| 2024-12-06 | 81.53 | 79.93 | ↓$1.60 (-1.96%) | 79.81 | 81.73 | 209.83K |
| 2024-12-05 | 83.04 | 80.80 | ↓$2.24 (-2.70%) | 80.71 | 83.20 | 189.32K |
| 2024-12-04 | 83.23 | 82.89 | ↓$0.34 (-0.41%) | 82.78 | 84.04 | 259K |
| 2024-12-03 | 83.01 | 82.67 | ↓$0.34 (-0.41%) | 81.77 | 83.56 | 270.97K |
| 2024-12-02 | 84.57 | 83.23 | ↓$1.34 (-1.58%) | 83.09 | 84.57 | 168.25K |
| 2024-11-29 | 84.81 | 83.94 | ↓$0.87 (-1.03%) | 83.52 | 84.84 | 95.98K |
| 2024-11-27 | 86.77 | 84.23 | ↓$2.54 (-2.93%) | 84.01 | 86.77 | 133.88K |
| 2024-11-26 | 87.20 | 86.41 | ↓$0.79 (-0.91%) | 86.07 | 87.62 | 225.10K |
| 2024-11-25 | 87.37 | 87.47 | ↑$0.10 (0.11%) | 87.24 | 88.95 | 354.88K |
| 2024-11-22 | 85.23 | 86.98 | ↑$1.75 (2.05%) | 85.14 | 87.11 | 268K |
| 2024-11-21 | 83.02 | 85.37 | ↑$2.35 (2.83%) | 82.49 | 86.01 | 261.29K |
| 2024-11-20 | 83.40 | 83.02 | ↓$0.38 (-0.46%) | 82.22 | 83.41 | 200.39K |
Create an account or log in to view more rows.
$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
$BLKB When in doubt...
$BLKB all’s I know is buy and hold… no expectations
$BLKB Buying more on Monday lets go
$BLKB let’s buy NOW!!!