Blackbaud (BLKB) Stock Chart & Stock Price History $77.72 +2.21 (+2.93%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Blackbaud Stock Price Performance5 Day Performance-9.85%1 Month Performance-6.80%3 Month Performance+1.83%6 Month Performance-0.91%Year-To-Date Performance-10.36%1 Year Performance+8.71% 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 Email Address Ad Paradigm PressEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.Click here to see it because it’s a SHOCKER… BLKB Stock Chart for Saturday, November, 2, 2024 BLKB Chart by TradingView Blackbaud Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$75.51$77.72+2.93%$78.05$74.83386,737 shs$4.01 billion10/31/2024$74.29$75.51+1.64%$76.30$73.11282,757 shs$3.90 billion10/30/2024$87.48$74.29-15.08%$78.02$74.29435,999 shs$3.84 billion10/29/2024$86.21$87.48+1.47%$87.51$85.41218,891 shs$4.52 billion10/28/2024$85.54$86.21+0.78%$87.67$85.96184,420 shs$4.45 billion10/25/2024$85.93$85.54-0.45%$87.08$85.51114,160 shs$4.42 billion Get the Latest News and Ratings for BLKB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Blackbaud and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$86.06$85.93-0.15%$86.58$85.6198,693 shs$4.44 billion10/23/2024$87.19$86.06-1.30%$87.29$86.00131,985 shs$4.50 billion10/22/2024$85.95$87.19+1.44%$87.26$85.74122,054 shs$4.50 billion10/21/2024$85.89$85.95+0.07%$86.20$85.46112,507 shs$4.44 billion10/18/2024$86.34$85.89-0.52%$86.54$85.87114,940 shs$4.43 billion10/17/2024$86.60$86.34-0.30%$87.00$85.92116,851 shs$4.46 billion10/16/2024$85.22$86.60+1.62%$86.71$85.55124,719 shs$4.47 billion10/15/2024$83.90$85.22+1.57%$85.62$83.39120,337 shs$4.40 billion10/14/2024$83.52$83.90+0.45%$84.02$82.6578,679 shs$4.33 billion10/11/2024$82.47$83.52+1.27%$83.55$82.3285,316 shs$4.31 billion10/10/2024$81.40$82.47+1.31%$82.78$80.60161,514 shs$4.26 billion10/09/2024$81.10$81.40+0.37%$81.93$81.0699,441 shs$4.20 billion10/08/2024$80.87$81.10+0.28%$81.84$80.80113,905 shs$4.19 billion10/07/2024$82.41$80.87-1.87%$82.39$80.73160,285 shs$4.17 billion10/04/2024$81.95$82.41+0.56%$82.87$82.13146,934 shs$4.25 billion10/03/2024$83.39$81.95-1.73%$83.26$81.91152,225 shs$4.23 billion10/02/2024$83.73$83.39-0.41%$84.47$83.37106,662 shs$4.31 billion10/01/2024$84.68$83.73-1.12%$84.81$82.98164,361 shs$4.32 billion09/30/2024$84.10$84.68+0.69%$84.82$83.42129,990 shs$4.37 billion09/27/2024$83.99$84.10+0.13%$85.00$83.48144,019 shs$4.34 billion09/26/2024$83.70$83.99+0.35%$85.18$83.10118,553 shs$4.34 billion09/25/2024$84.07$83.70-0.44%$84.54$83.08143,189 shs$4.32 billion09/24/2024$84.69$84.07-0.73%$85.04$83.75137,942 shs$4.34 billion09/23/2024$84.74$84.69-0.06%$85.38$84.33138,746 shs$4.37 billion09/20/2024$85.69$84.74-1.11%$86.15$84.51758,897 shs$4.37 billion09/19/2024$84.10$85.69+1.89%$85.94$84.44136,806 shs$4.42 billion09/18/2024$84.18$84.10-0.10%$85.62$83.56130,635 shs$4.34 billion09/17/2024$84.45$84.18-0.32%$85.32$83.77124,863 shs$4.35 billion09/16/2024$84.77$84.45-0.38%$85.42$84.27140,906 shs$4.36 billion09/13/2024$82.05$84.77+3.32%$84.80$82.00139,693 shs$4.38 billion09/12/2024$81.35$82.05+0.86%$82.29$80.8489,456 shs$4.24 billion09/11/2024$81.67$81.35-0.39%$81.64$80.43137,492 shs$4.20 billion09/10/2024$81.63$81.67+0.05%$82.11$81.04115,000 shs$4.22 billion09/09/2024$81.47$81.63+0.20%$82.05$81.11131,484 shs$4.21 billionWe recommended Nvidia in 2016, now we’re recommending this… (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.09/06/2024$81.89$81.47-0.51%$82.20$81.09127,644 shs$4.21 billion09/05/2024$82.16$81.89-0.33%$82.91$80.70130,836 shs$4.23 billion09/04/2024$81.86$82.16+0.37%$82.38$81.4298,687 shs$4.24 billion09/03/2024$83.60$81.86-2.08%$83.24$81.66216,077 shs$4.23 billion09/02/2024$83.60$83.60$84.51$82.45572,900 shs$4.32 billion08/30/2024$83.45$83.60+0.18%$84.46$82.45572,952 shs$4.32 billion08/29/2024$81.92$83.45+1.87%$83.47$82.17151,143 shs$4.31 billion08/28/2024$82.36$81.92-0.53%$82.88$81.66143,903 shs$4.23 billion08/27/2024$82.13$82.36+0.28%$83.19$81.79135,168 shs$4.25 billion08/26/2024$81.77$82.13+0.44%$82.82$81.67152,801 shs$4.24 billion08/23/2024$79.48$81.77+2.88%$81.94$80.00278,863 shs$4.22 billion08/22/2024$79.30$79.48+0.23%$79.95$79.03141,600 shs$4.10 billion08/21/2024$77.44$79.30+2.40%$79.43$77.50155,935 shs$4.09 billion08/20/2024$78.58$77.44-1.45%$78.75$77.3496,520 shs$4.00 billion08/19/2024$78.10$78.58+0.61%$78.91$77.8695,730 shs$4.06 billion08/16/2024$77.63$78.10+0.61%$78.67$77.48110,118 shs$4.03 billion08/15/2024$76.23$77.63+1.84%$78.00$76.94105,319 shs$4.01 billion08/14/2024$76.08$76.23+0.20%$76.69$75.8581,951 shs$3.94 billion08/13/2024$75.48$76.08+0.79%$76.37$75.41128,366 shs$3.93 billion08/12/2024$76.26$75.48-1.02%$76.91$74.83123,587 shs$3.90 billion08/09/2024$76.39$76.26-0.17%$76.52$74.76116,151 shs$3.94 billion08/08/2024$76.45$76.39-0.08%$77.48$75.48108,797 shs$3.94 billion08/07/2024$75.43$76.45+1.35%$78.17$75.30692,200 shs$3.95 billion08/06/2024$74.50$75.43+1.25%$76.32$74.39264,096 shs$3.89 billion08/05/2024$76.32$74.50-2.38%$76.00$73.25553,339 shs$3.85 billion08/02/2024$78.16$76.32-2.35%$77.24$75.38301,071 shs$3.94 billion08/01/2024$79.38$78.16-1.54%$80.00$77.39230,898 shs$4.04 billion Related Companies BOX Stock Price Chart PagerDuty Stock Price Chart Sprout Social Stock Price Chart BlackBerry Stock Price Chart Hello Group Stock Price Chart Cerence Stock Price Chart SS&C Technologies Stock Price Chart FactSet Research Systems Stock Price Chart Manhattan Associates Stock Price Chart Guidewire Software Stock Price Chart Receive BLKB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Blackbaud and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BLKB) was last updated on 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredThe centerpiece of Trump’s crypto’s masterplan …Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...Weiss Ratings | SponsoredHow Will You Survive A Post Election Retirement Heist?The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...American Hartford Gold Group | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredThe Final FrontierAnd a lot of powerful investors would rather this exposé never saw the light of day. I suspect they’ll attempt...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Blackbaud, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Blackbaud With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free BLKB Stock Alerts