Free Trial

Blackbaud (BLKB) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free BLKB Stock Alerts
$77.95
-0.33 (-0.42%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Blackbaud Stock Price Performance

5 Day
Performance
-1.55%
1 Month
Performance
+5.14%
3 Month
Performance
-6.70%
6 Month
Performance
+19.37%
Year-To-Date
Performance
-10.09%
1 Year
Performance
+12.39%
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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

BLKB Stock Chart for Sunday, April, 28, 2024

BLKB Chart by TradingView

Blackbaud Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$78.28$77.95
-0.42%		$79.31$77.70141,967 shs$4.03 billion
04/25/2024$78.38$78.28
-0.13%		$78.49$75.57162,721 shs$4.19 billion
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
The Hard Truth About Investing For Retirement (Ad)

Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.

Click To Access This Powerful Training Right Now!
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
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

Related Companies:
This page (NASDAQ:BLKB) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace