Free Trial

Blackbaud (BLKB) Stock Chart & Stock Price History

→ [Urgent!] Generational Wealth Gameplan (From Crypto 101 Media) (Ad)
Free BLKB Stock Alerts
$77.94
+0.94 (+1.22%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Blackbaud Stock Price Performance

5 Day
Performance
-1.74%
1 Month
Performance
+2.49%
3 Month
Performance
+10.77%
6 Month
Performance
+0.61%
Year-To-Date
Performance
-10.10%
1 Year
Performance
+7.52%
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 The Freeport Society
Biden Nomination CANCELED?
The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?
I believe I have the terrifying answer right here.

BLKB Stock Chart for Saturday, June, 1, 2024

BLKB Chart by TradingView

Blackbaud Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$77.00$77.94
+1.22%		$77.94$75.94332,002 shs$4.02 billion
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
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
Biden Nomination CANCELED? (Ad)

The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?

I believe I have the terrifying answer right here.
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
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 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings