Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Blackbaud (BLKB) Stock Chart & Stock Price History

→ Elon Musk’s Final Masterpiece: “X-9840” (From Paradigm Press) (Ad)
Free BLKB Stock Alerts
$77.00
-0.49 (-0.63%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Blackbaud Stock Price Performance

5 Day
Performance
-2.92%
1 Month
Performance
-1.18%
3 Month
Performance
+11.30%
6 Month
Performance
+2.34%
Year-To-Date
Performance
-11.19%
1 Year
Performance
+6.46%
Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

BLKB Stock Chart for Friday, May, 31, 2024

BLKB Chart by TradingView

Blackbaud Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$77.49$77.00
-0.63%		$77.82$76.48289,315 shs$3.98 billion
05/29/2024$78.05$77.49
-0.72%		$78.15$77.13210,293 shs$4.00 billion
05/28/2024$79.32$78.05
-1.60%		$79.07$77.16262,999 shs$4.03 billion
05/27/2024$79.32$79.32$79.59$78.29214,400 shs$4.10 billion
05/24/2024$79.21$79.32
+0.14%		$79.59$78.29214,471 shs$4.10 billion
05/23/2024$79.64$79.21
-0.54%		$79.84$78.32190,147 shs$4.09 billion
Truth about Trump you’ve never heard (Ad)

Everything about Donald Trump is public. Every part of his life has been dragged out in the media. But there’s one story I bet you’ve never heard about Trump.

For the full story, click here.
05/22/2024$79.92$79.64
-0.35%		$80.00$79.24324,928 shs$4.11 billion
05/21/2024$79.60$79.92
+0.40%		$79.97$78.78117,255 shs$4.13 billion
05/20/2024$79.30$79.60
+0.38%		$79.70$78.63140,341 shs$4.11 billion
05/17/2024$78.52$79.30
+0.99%		$79.43$78.02170,984 shs$4.09 billion
05/16/2024$79.01$78.52
-0.62%		$78.77$77.60577,820 shs$4.05 billion
05/15/2024$77.67$79.01
+1.73%		$79.17$78.06207,275 shs$4.08 billion
05/14/2024$77.32$77.67
+0.45%		$78.38$77.56103,210 shs$4.01 billion
05/13/2024$77.65$77.32
-0.42%		$78.25$77.14148,044 shs$3.99 billion
05/10/2024$77.66$77.65
-0.01%		$78.20$77.3096,034 shs$4.01 billion
05/09/2024N/A$77.66$77.92$76.79163,173 shs$4.01 billion
05/07/2024$79.16$78.60
-0.71%		$79.35$78.01262,607 shs$4.06 billion
05/06/2024$78.03$79.16
+1.45%		$79.37$78.41192,834 shs$4.09 billion
05/03/2024$78.43$78.03
-0.51%		$79.14$77.73279,865 shs$4.03 billion
05/02/2024$76.05$78.43
+3.13%		$78.61$77.17190,276 shs$4.05 billion
05/01/2024$77.92$76.05
-2.40%		$77.90$75.00383,919 shs$3.93 billion
04/30/2024$78.90$77.92
-1.24%		$78.89$76.97344,706 shs$4.02 billion
04/29/2024$77.95$78.90
+1.22%		$79.00$78.00108,250 shs$4.07 billion
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
Truth about Trump you’ve never heard (Ad)

Everything about Donald Trump is public. Every part of his life has been dragged out in the media. But there’s one story I bet you’ve never heard about Trump.

For the full story, click here.
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

Related Companies:
This page (NASDAQ:BLKB) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Bill Clinton Backing Biden Replacement???
The Freeport Society
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
Elon Musk’s Final Masterpiece: “X-9840”
Paradigm Press
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Elon’s New A.I. Device is About to Shock the World
InvestorPlace