Blackbaud, Inc. (BLKB) Stock Price History
Historical prices from 2004 to 2026
- 1M
- +9.0%
- 3M
- -22.2%
- YTD
- -49.4%
- 1Y
- -53.8%
- 3Y
- -25.5%
- 5Y
- -16.9%
Loading 10-year price history...
BLKB Historical Performance
BLKB Annual Returns
Year-by-year price performance · 2004–2026
- 2004 annual price return
- +71.2%
- 2005 annual price return
- +22.6%
- 2006 annual price return
- +50.9%
- 2007 annual price return
- +6.3%
- 2008 annual price return
- -51.4%
- 2009 annual price return
- +75.9%
- 2010 annual price return
- +7.2%
- 2011 annual price return
- +4.2%
- 2012 annual price return
- -19.7%
- 2013 annual price return
- +59.1%
- 2014 annual price return
- +15.9%
- 2015 annual price return
- +56.5%
- 2016 annual price return
- +0.4%
- 2017 annual price return
- +45.3%
- 2018 annual price return
- -33.3%
- 2019 annual price return
- +25.8%
- 2020 annual price return
- -28.8%
- 2021 annual price return
- +38.2%
- 2022 annual price return
- -25.9%
- 2023 annual price return
- +44.8%
- 2024 annual price return
- -13.6%
- 2025 annual price return
- -14.1%
- 2026 annual price return
- -18.4%
BLKB Stock Price Trajectory (2004–2026)
As of July 8, 2026, Blackbaud, Inc. (BLKB) trades at $30.14, representing a -53.8% return over the past year. The stock has delivered a -60.3% total return over five years (-16.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $120.35 on July 24, 2018. From this peak, BLKB has corrected -75.0%, currently trading 38% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers EVTC (-22.8% 1Y), PCOR (-37.5% 1Y), and JAMF (+46.5% 1Y), BLKB has underperformed the peer group average. Compare BLKB vs EVTC →
BLKB Historical Price Data · from 2004
Rows 1–50 of 5,525| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 30.15 | 30.82 | 30.02 | 30.14 | 498K | +2.97% |
| 2026-07-06 | 29.50 | 29.61 | 28.83 | 29.27 | 498K | -2.73% |
| 2026-07-02 | 30.13 | 31.28 | 30.04 | 30.09 | 603K | -0.03% |
| 2026-07-01 | 30.05 | 31.20 | 30.05 | 30.10 | 684K | +1.62% |
| 2026-06-30 | 28.90 | 29.78 | 28.76 | 29.62 | 768K | +0.85% |
| 2026-06-29 | 29.76 | 29.76 | 29.01 | 29.37 | 767K | +0.48% |
| 2026-06-26 | 26.57 | 29.43 | 26.57 | 29.23 | 0 | +9.97% |
| 2026-06-25 | 27.16 | 28.16 | 26.55 | 26.58 | 571K | -3.73% |
| 2026-06-24 | 26.81 | 28.38 | 26.44 | 27.61 | 493K | +2.37% |
| 2026-06-23 | 27.36 | 27.84 | 26.57 | 26.97 | 624K | +1.62% |
| 2026-06-22 | 26.25 | 26.91 | 25.58 | 26.54 | 1.22M | -1.85% |
| 2026-06-18 | 26.56 | 27.39 | 26.14 | 27.04 | 3.86M | +1.01% |
| 2026-06-17 | 27.48 | 28.30 | 26.53 | 26.77 | 733K | -4.43% |
| 2026-06-16 | 27.34 | 28.52 | 27.34 | 28.01 | 499K | +1.45% |
| 2026-06-15 | 28.01 | 28.01 | 27.18 | 27.61 | 497K | -1.04% |
| 2026-06-12 | 27.21 | 28.07 | 26.59 | 27.90 | 572K | +1.97% |
| 2026-06-11 | 27.81 | 27.95 | 26.84 | 27.36 | 653K | -3.46% |
| 2026-06-10 | 27.57 | 28.82 | 27.19 | 28.34 | 597K | +1.72% |
| 2026-06-09 | 27.24 | 27.98 | 26.66 | 27.86 | 804K | +0.72% |
| 2026-06-08 | 28.18 | 28.39 | 27.25 | 27.66 | 710K | -2.30% |
| 2026-06-05 | 28.82 | 29.22 | 27.54 | 28.31 | 523K | -0.21% |
| 2026-06-04 | 29.09 | 29.66 | 28.33 | 28.37 | 706K | +0.92% |
| 2026-06-03 | 29.84 | 29.84 | 27.60 | 28.11 | 772K | -7.56% |
| 2026-06-02 | 32.23 | 32.23 | 29.20 | 30.41 | 749K | -7.12% |
| 2026-06-01 | 31.36 | 32.93 | 30.95 | 32.74 | 931K | +6.68% |
| 2026-05-29 | 30.62 | 31.34 | 30.39 | 30.69 | 858K | +0.95% |
| 2026-05-28 | 30.29 | 31.00 | 29.82 | 30.40 | 614K | +1.20% |
| 2026-05-27 | 30.02 | 30.61 | 29.40 | 30.04 | 615K | +1.18% |
| 2026-05-26 | 29.21 | 29.90 | 28.88 | 29.69 | 496K | +0.41% |
| 2026-05-22 | 29.70 | 30.74 | 29.42 | 29.57 | 555K | -0.17% |
| 2026-05-21 | 30.53 | 30.68 | 29.33 | 29.62 | 569K | -4.64% |
| 2026-05-20 | 30.76 | 31.47 | 29.71 | 31.06 | 585K | -1.21% |
| 2026-05-19 | 32.76 | 33.08 | 31.06 | 31.44 | 691K | -1.75% |
| 2026-05-18 | 30.80 | 32.48 | 30.60 | 32.00 | 1.05M | +3.73% |
| 2026-05-15 | 31.70 | 32.33 | 30.69 | 30.85 | 664K | -1.15% |
| 2026-05-14 | 31.55 | 31.95 | 30.86 | 31.21 | 562K | -0.41% |
| 2026-05-13 | 32.00 | 32.00 | 30.97 | 31.34 | 538K | -3.51% |
| 2026-05-12 | 34.78 | 34.85 | 32.20 | 32.48 | 618K | -5.47% |
| 2026-05-11 | 36.99 | 37.27 | 33.98 | 34.36 | 593K | -8.37% |
| 2026-05-08 | 37.29 | 38.07 | 35.97 | 37.50 | 501K | -0.82% |
| 2026-05-07 | 36.18 | 38.14 | 36.18 | 37.81 | 786K | +7.05% |
| 2026-05-06 | 35.73 | 36.38 | 34.50 | 35.32 | 613K | -3.89% |
| 2026-05-05 | 37.48 | 37.74 | 36.47 | 36.75 | 531K | -2.23% |
| 2026-05-04 | 37.54 | 39.19 | 37.04 | 37.59 | 482K | +0.13% |
| 2026-05-01 | 38.00 | 39.72 | 37.01 | 37.54 | 556K | +1.00% |
| 2026-04-30 | 39.57 | 39.59 | 36.31 | 37.17 | 697K | -4.79% |
| 2026-04-29 | 38.00 | 40.15 | 37.02 | 39.04 | 941K | +4.08% |
| 2026-04-28 | 36.96 | 38.47 | 36.96 | 37.51 | 620K | +0.86% |
| 2026-04-27 | 37.02 | 37.74 | 36.48 | 37.19 | 573K | -0.80% |
| 2026-04-24 | 36.19 | 37.58 | 36.02 | 37.49 | 467K | +3.59% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BLKB — Frequently Asked Questions
Quick answers to the most common questions about buying BLKB stock.
How has BLKB stock performed recently?
BLKB declined -53.8% over the past year, below its 5-year annualized CAGR of -16.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BLKB's all-time high price?
Blackbaud, Inc. reached $120.35 on 2018-07-24. The 52-week high is $74.88. Current 1-year return of -53.8% places the stock further from historical peaks.
Where can I download BLKB historical price data?
This page provides BLKB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2004-2026, downloadable in CSV format.