Free Trial

Blackbaud (BLKB) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free BLKB Stock Alerts
$79.30
+0.78 (+0.99%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Blackbaud Stock Price Performance

5 Day
Performance
+2.10%
1 Month
Performance
+3.69%
3 Month
Performance
+14.69%
6 Month
Performance
+7.05%
Year-To-Date
Performance
-8.54%
1 Year
Performance
+10.32%
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 DTI
weirdest stock market marches on
For the last few months, Graham Lindman has been urging investors to ignore virtually every stock on the exchange and only focus on the handful of “Apex Stocks” that produce all the wealth. And he sure seems to be right! Because while we’re in an extremely bullish market, it’s not because most companies are doing that well. It’s because a handful of wealth generating juggernauts are yanking the market to all time highs. That’s why this headline called it the “Weirdest bull market”
Graham is hosting a “tell all” workshop about his Apex Indicator here

BLKB Stock Chart for Sunday, May, 19, 2024

BLKB Chart by TradingView

Blackbaud Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Did you know you can now trade Bitcoin in your regular brokerage account? (Ad)

You see, thanks to one unique investor's brand new discovery - anyone with a regular brokerage account can now tap into the most explosive asset in history! That means you can skip the hassle of opening a Coinbase account… Bypass the fees and hard-to-remember passwords… Heck, you don’t even need a crypto wallet!

>> Tap here to sign up and join them for the imminent workshop
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
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

Related Companies:
This page (NASDAQ:BLKB) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits