Blackbaud Inc (BLKB) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	46.31	47.77	45.48	45.87	-1.06%	486,500
2026-08-06	45.69	46.61	44.60	46.36	+1.02%	650,100
2026-08-05	45.57	46.19	45.04	45.89	+0.86%	673,200
2026-08-04	42.63	45.65	42.63	45.50	+2.55%	594,400
2026-08-03	44.24	46.04	43.92	44.37	+3.67%	785,300
2026-07-31	39.27	43.13	38.74	42.80	+6.79%	920,000
2026-07-30	42.11	42.76	39.20	40.08	-4.98%	1,113,500
2026-07-29	36.97	44.34	36.61	42.18	+17.39%	1,782,300
2026-07-28	35.00	36.53	34.87	35.93	+3.99%	1,216,700
2026-07-27	33.03	35.59	33.03	34.55	+5.63%	786,700
2026-07-24	31.75	33.25	31.28	32.71	+4.67%	630,600
2026-07-23	30.97	32.17	30.87	31.25	+1.07%	678,300
2026-07-22	31.58	31.70	30.19	30.92	-1.93%	664,800
2026-07-21	31.47	32.77	31.09	31.53	-3.52%	525,140
2026-07-20	32.07	32.90	31.20	32.68	+0.86%	567,062
2026-07-17	32.66	33.77	31.76	32.40	-1.91%	836,500
2026-07-16	32.22	33.97	31.61	33.03	+4.69%	738,500
2026-07-15	30.33	32.04	30.33	31.55	+5.52%	532,700
2026-07-14	30.04	30.22	29.45	29.90	-3.64%	499,200
2026-07-13	30.31	31.49	30.20	31.03	+4.87%	454,700
2026-07-10	29.29	30.11	28.80	29.59	+1.20%	482,100
2026-07-09	27.51	29.27	27.10	29.24	+2.13%	638,100
2026-07-08	29.82	30.23	28.56	28.63	-5.01%	610,900
2026-07-07	30.15	30.92	30.02	30.14	+2.97%	520,800
2026-07-06	29.50	29.82	28.78	29.27	-2.73%	534,100
2026-07-02	30.13	31.30	30.02	30.09	-0.03%	706,300
2026-07-01	30.05	31.27	30.05	30.10	+1.62%	700,800
2026-06-30	28.97	29.82	28.70	29.62	+0.85%	788,400
2026-06-29	29.76	29.93	28.67	29.37	+0.48%	790,900
2026-06-26	26.57	29.45	26.57	29.23	+9.97%	1,491,800
2026-06-25	27.18	28.16	26.54	26.58	-3.73%	615,200
2026-06-24	26.82	28.38	26.44	27.61	+2.37%	696,900
2026-06-23	27.07	27.84	26.57	26.97	+1.62%	656,300
2026-06-22	26.38	26.92	25.58	26.54	-1.85%	1,277,200
2026-06-18	26.57	27.39	26.14	27.04	+1.01%	6,877,900
2026-06-17	27.48	28.30	26.52	26.77	-4.43%	768,100
2026-06-16	27.34	28.52	27.34	28.01	+1.45%	514,800
2026-06-15	28.01	28.50	27.18	27.61	-1.04%	512,200
2026-06-12	27.22	28.08	26.59	27.90	+1.97%	596,700
2026-06-11	27.81	27.95	26.84	27.36	-3.46%	673,900
2026-06-10	27.44	28.82	27.19	28.34	+1.72%	606,200
2026-06-09	27.24	27.98	26.66	27.86	+0.72%	869,200
2026-06-08	28.40	28.40	27.25	27.66	-2.30%	747,400
2026-06-05	28.56	29.22	27.54	28.31	-0.21%	566,600
2026-06-04	29.33	29.66	28.33	28.37	+0.92%	755,700
2026-06-03	29.84	29.84	27.60	28.11	-7.56%	773,800
2026-06-02	32.23	32.23	29.21	30.41	-7.12%	769,900
2026-06-01	31.31	32.93	30.95	32.74	+6.68%	931,500
2026-05-29	30.62	31.36	30.29	30.69	+0.95%	1,408,900
2026-05-28	30.54	31.00	29.82	30.40	+1.20%	640,800
2026-05-27	29.68	30.61	29.40	30.04	+1.18%	638,200
2026-05-26	29.21	29.90	28.88	29.69	+0.41%	587,100
2026-05-22	29.70	30.74	29.42	29.57	-0.17%	584,100
2026-05-21	30.53	30.68	29.33	29.62	-4.64%	595,800
2026-05-20	30.76	31.47	29.71	31.06	-1.21%	598,400
2026-05-19	32.76	33.08	31.06	31.44	-1.75%	715,700
2026-05-18	30.80	32.48	30.60	32.00	+3.73%	1,077,600
2026-05-15	31.70	32.33	30.69	30.85	-1.15%	685,700
2026-05-14	31.55	31.75	30.85	31.21	-0.41%	631,800
2026-05-13	32.00	32.00	30.97	31.34	-3.51%	558,000
2026-05-12	34.78	34.85	32.20	32.48	-5.47%	645,800
2026-05-11	36.99	37.27	33.98	34.36	-8.37%	695,900
2026-05-08	37.29	38.07	35.97	37.50	-0.82%	518,200
2026-05-07	36.06	38.18	36.06	37.81	+7.05%	800,000
2026-05-06	36.32	36.38	34.50	35.32	-3.89%	748,500
2026-05-05	37.48	37.74	36.47	36.75	-2.23%	564,000
2026-05-04	37.54	39.19	37.04	37.59	+0.13%	497,600
2026-05-01	37.90	39.72	37.01	37.54	+1.00%	577,600
2026-04-30	39.57	39.59	36.31	37.17	-4.79%	883,000
2026-04-29	38.00	40.15	36.79	39.04	+4.08%	956,100
2026-04-28	36.96	38.47	36.96	37.51	+0.86%	634,500
2026-04-27	37.49	37.75	36.48	37.19	-0.80%	588,100
2026-04-24	36.19	37.58	35.85	37.49	+3.59%	527,100
2026-04-23	39.31	39.31	35.35	36.19	-7.80%	580,100
2026-04-22	38.83	40.04	37.98	39.25	+1.63%	572,900
2026-04-21	39.20	40.00	38.40	38.62	-1.18%	455,800
2026-04-20	38.63	39.61	38.50	39.08	+0.83%	494,300
2026-04-17	39.48	39.59	38.48	38.76	+0.65%	388,900
2026-04-16	38.63	39.05	37.87	38.51	+1.45%	443,500
2026-04-15	36.36	38.66	36.00	37.96	+5.80%	629,900
2026-04-14	36.46	37.08	35.56	35.88	-0.77%	542,500
2026-04-13	34.30	36.22	33.95	36.16	+5.52%	787,700
2026-04-10	35.98	36.16	34.07	34.27	-5.23%	582,600
2026-04-09	36.80	36.88	35.60	36.16	-3.03%	598,600
2026-04-08	39.71	40.60	37.02	37.29	-3.72%	548,800
2026-04-07	38.72	39.87	38.10	38.73	-0.36%	455,800
2026-04-06	37.83	38.94	37.26	38.87	+2.21%	609,300
2026-04-02	37.29	38.18	36.11	38.03	+1.28%	609,000
2026-04-01	38.85	39.00	37.33	37.55	-2.75%	498,500
2026-03-31	38.33	39.12	37.75	38.61	+1.93%	636,400
2026-03-30	37.90	38.60	37.63	37.88	+0.48%	615,600
2026-03-27	38.91	38.95	37.43	37.70	-4.17%	621,900
2026-03-26	39.08	40.04	38.90	39.34	-0.05%	848,100
2026-03-25	41.59	41.69	38.77	39.36	-3.60%	772,700
2026-03-24	42.96	42.97	40.17	40.83	-6.18%	687,100
2026-03-23	45.00	45.30	42.81	43.52	-1.40%	551,200
2026-03-20	44.10	44.40	43.27	44.14	-0.34%	913,400
2026-03-19	44.06	45.42	43.79	44.29	+0.48%	503,800
2026-03-18	43.64	44.60	43.34	44.08	+0.32%	479,600
2026-03-17	43.50	44.96	43.50	43.94	+1.01%	405,700
2026-03-16	44.35	44.55	43.16	43.50	-1.20%	410,600
2026-03-13	44.79	45.73	43.30	44.03	-1.41%	323,300
2026-03-12	44.70	46.04	44.47	44.66	-0.78%	445,400
2026-03-11	45.39	46.26	44.73	45.01	-0.77%	645,400
2026-03-10	46.95	46.95	44.54	45.36	-3.82%	443,575
2026-03-09	47.70	47.95	46.22	47.16	-2.08%	477,012
2026-03-06	49.19	49.32	47.57	48.16	-2.31%	515,500
2026-03-05	49.17	50.57	49.05	49.30	-0.94%	464,300
2026-03-04	50.20	50.59	49.09	49.77	-1.15%	357,600
2026-03-03	48.46	50.76	47.95	50.35	+2.84%	524,200
2026-03-02	47.78	49.71	47.78	48.96	+0.87%	714,300
2026-02-27	47.88	48.89	47.39	48.54	-0.59%	574,100
2026-02-26	48.08	49.49	47.71	48.83	+2.07%	634,800
2026-02-25	47.21	48.01	46.48	47.84	+1.33%	424,500
2026-02-24	46.14	48.28	46.03	47.21	+2.03%	571,500
2026-02-23	48.66	48.68	45.95	46.27	-5.82%	545,300
2026-02-20	49.08	50.18	48.50	49.13	-0.39%	894,500
2026-02-19	49.20	49.75	48.00	49.32	-0.38%	510,400
2026-02-18	47.36	50.32	46.68	49.51	+4.58%	794,400
2026-02-17	48.89	49.91	46.77	47.34	-3.55%	658,400
2026-02-13	48.09	50.28	48.09	49.08	+2.87%	512,411
2026-02-12	49.81	50.37	47.33	47.71	-5.28%	611,580
2026-02-11	47.19	50.43	46.34	50.37	+5.64%	897,076
2026-02-10	51.50	53.25	45.71	47.68	-1.18%	1,152,836
2026-02-09	47.02	48.72	46.03	48.25	+1.62%	808,837
2026-02-06	46.91	48.00	45.81	47.48	+2.57%	551,621
2026-02-05	48.15	48.75	46.02	46.29	-3.26%	466,989
2026-02-04	48.05	49.66	46.71	47.85	-1.44%	555,014
2026-02-03	51.90	52.16	47.89	48.55	-7.28%	652,327
2026-02-02	53.94	55.53	52.00	52.36	-2.50%	731,080
2026-01-30	53.30	54.27	52.39	53.70	+0.73%	350,011
2026-01-29	54.63	54.63	52.21	53.31	-2.84%	359,185
2026-01-28	54.68	55.73	54.68	54.87	+0.26%	246,586
2026-01-27	56.55	56.56	53.74	54.73	-3.68%	351,928
2026-01-26	56.18	57.59	56.18	56.82	+0.85%	235,687
2026-01-23	55.73	56.87	55.60	56.34	+0.61%	326,261
2026-01-22	55.45	57.05	55.06	56.00	+1.43%	527,125
2026-01-21	54.20	55.42	53.66	55.21	+2.47%	410,582
2026-01-20	54.61	55.38	53.80	53.88	-2.88%	294,577
2026-01-16	56.79	57.20	54.83	55.48	-2.55%	391,301
2026-01-15	59.39	59.87	56.80	56.93	-4.13%	409,926
2026-01-14	60.53	61.10	59.16	59.38	-2.30%	259,062
2026-01-13	62.14	63.00	60.40	60.78	-1.83%	217,474
2026-01-12	61.78	62.87	61.57	61.91	-0.48%	263,992
2026-01-09	61.77	62.49	60.76	62.21	+0.60%	216,390
2026-01-08	61.60	62.50	61.13	61.84	+0.29%	340,159
2026-01-07	60.64	61.75	60.34	61.66	+2.24%	320,776
2026-01-06	60.66	61.31	59.84	60.31	-1.23%	334,962
2026-01-05	59.48	61.83	58.30	61.06	+2.59%	364,167
2026-01-02	63.21	63.54	59.34	59.52	-6.00%	377,302
2025-12-31	63.63	63.63	62.71	63.32	-0.31%	205,957
2025-12-30	64.07	64.46	63.36	63.52	-1.21%	190,700
2025-12-29	64.00	64.64	63.81	64.30	+0.14%	232,078
2025-12-26	63.31	64.31	63.09	64.21	+1.34%	170,339
2025-12-24	63.35	63.95	63.23	63.36	-0.08%	148,932
2025-12-23	63.23	63.60	62.57	63.41	-0.09%	204,034
2025-12-22	63.25	64.34	62.72	63.47	-0.25%	265,748
2025-12-19	63.76	64.40	63.45	63.63	-0.61%	828,929
2025-12-18	63.79	64.48	63.06	64.02	+0.82%	282,582
2025-12-17	62.77	64.84	62.54	63.50	+1.00%	274,981
2025-12-16	61.82	62.93	60.20	62.87	+1.83%	325,095
2025-12-15	62.90	62.90	60.99	61.74	-1.84%	352,749
2025-12-12	62.63	63.59	61.50	62.90	+0.85%	293,710
2025-12-11	62.33	63.38	62.01	62.37	+0.06%	323,917
2025-12-10	61.16	62.60	60.62	62.33	+1.58%	416,253
2025-12-09	61.18	62.30	60.74	61.36	+0.44%	358,448
2025-12-08	63.54	64.00	60.80	61.09	-4.08%	466,851
2025-12-05	62.97	64.79	62.73	63.69	+1.14%	311,701
2025-12-04	61.69	63.30	61.58	62.97	+2.07%	386,589
2025-12-03	60.06	62.29	59.87	61.69	+2.25%	439,955
2025-12-02	59.16	60.87	58.74	60.33	+5.12%	435,945
2025-12-01	56.27	57.73	55.88	57.39	+1.79%	337,697
2025-11-28	56.94	57.39	56.10	56.38	-0.84%	228,516
2025-11-26	56.17	57.08	55.84	56.86	+0.80%	280,608
2025-11-25	54.97	56.62	54.84	56.41	+2.79%	356,453
2025-11-24	56.28	56.52	54.56	54.88	-2.85%	487,257
2025-11-21	56.77	57.52	55.83	56.49	+0.59%	420,391
2025-11-20	57.97	58.00	56.09	56.16	-1.97%	291,536
2025-11-19	57.50	57.63	56.77	57.29	-0.92%	287,131
2025-11-18	57.71	58.48	56.69	57.82	+0.07%	398,630
2025-11-17	60.94	61.38	57.75	57.78	-5.71%	289,654
2025-11-14	60.22	61.45	59.49	61.28	+1.66%	324,267
2025-11-13	59.54	61.41	59.05	60.28	+1.14%	374,889
2025-11-12	58.68	60.17	58.06	59.60	+1.40%	582,850
2025-11-11	58.75	59.59	58.02	58.78	+0.05%	311,440
2025-11-10	57.72	59.13	57.42	58.75	+2.42%	274,489
2025-11-07	56.95	57.57	56.22	57.36	+0.63%	396,406
2025-11-06	59.71	59.71	56.84	57.00	-4.33%	880,943
2025-11-05	62.18	63.35	58.75	59.58	-4.00%	510,345
2025-11-04	63.81	63.81	61.90	62.06	-2.85%	296,974
2025-11-03	64.25	64.28	62.67	63.88	-0.25%	404,870
2025-10-31	65.29	65.53	62.70	64.04	-2.85%	399,865
2025-10-30	67.51	68.50	65.82	65.92	-2.99%	447,415
2025-10-29	67.34	70.71	66.25	67.95	+5.92%	573,035
2025-10-28	64.50	64.69	63.78	64.15	-0.48%	278,146
2025-10-27	65.25	65.46	64.28	64.46	-1.10%	156,784
2025-10-24	64.98	65.62	64.33	65.18	+0.73%	167,493
2025-10-23	64.31	64.71	63.79	64.71	+0.36%	139,072
2025-10-22	65.19	66.11	64.39	64.48	-1.16%	235,552
2025-10-21	64.27	65.62	64.12	65.24	+1.37%	134,224
2025-10-20	63.24	64.54	63.17	64.36	+2.09%	178,350
2025-10-17	62.44	63.65	62.19	63.04	+0.96%	194,700
2025-10-16	63.23	64.00	62.04	62.44	-1.58%	211,012
2025-10-15	63.99	65.03	62.95	63.44	-0.58%	221,329
2025-10-14	63.13	64.10	62.67	63.81	+0.30%	259,896
2025-10-13	63.50	64.53	62.60	63.62	+0.36%	239,517
2025-10-10	62.95	64.15	62.32	63.39	+1.18%	264,883
2025-10-09	62.89	62.89	61.94	62.65	-0.63%	396,361
2025-10-08	62.50	63.10	61.31	63.05	+0.48%	198,017
2025-10-07	63.42	64.47	62.50	62.75	-0.76%	214,918
2025-10-06	63.34	63.34	61.99	63.23	+0.30%	221,753
2025-10-03	63.18	63.70	62.87	63.04	-0.11%	202,489
2025-10-02	64.36	64.76	62.98	63.11	-2.25%	187,404
2025-10-01	64.04	64.89	63.69	64.56	+0.39%	349,601
2025-09-30	63.19	64.43	63.03	64.31	+1.77%	336,772
2025-09-29	64.37	64.44	62.37	63.19	-1.53%	368,614
2025-09-26	63.48	64.17	63.37	64.17	+1.02%	425,855
2025-09-25	64.80	65.14	63.44	63.52	-2.13%	255,944
2025-09-24	66.16	67.10	64.89	64.90	-1.70%	230,647
2025-09-23	66.80	67.24	65.75	66.02	-1.05%	428,043
2025-09-22	66.25	67.16	65.95	66.72	+0.32%	436,639
2025-09-19	68.01	69.05	65.96	66.51	-2.64%	1,073,145
2025-09-18	69.36	69.73	67.82	68.31	-1.19%	439,605
2025-09-17	68.47	70.03	68.47	69.13	+1.33%	579,271
2025-09-16	69.66	69.85	68.06	68.22	-2.02%	235,533
2025-09-15	69.88	70.13	69.45	69.63	+0.04%	303,791
2025-09-12	70.25	70.34	69.26	69.60	-0.81%	261,981
2025-09-11	68.93	70.19	68.44	70.17	+2.32%	423,533
2025-09-10	68.36	68.76	66.50	68.58	+0.03%	330,184
2025-09-09	68.00	68.74	67.13	68.56	+1.02%	269,470
2025-09-08	66.79	67.98	66.03	67.87	+1.91%	299,821
2025-09-05	66.46	67.71	65.73	66.60	+0.38%	260,626
2025-09-04	66.24	66.46	65.64	66.35	-0.32%	236,423
2025-09-03	65.43	66.62	64.90	66.56	+1.17%	252,797
2025-09-02	65.94	67.79	65.71	65.79	-1.38%	206,368
2025-08-29	66.35	67.47	66.19	66.71	+0.83%	208,446
2025-08-28	66.56	67.00	65.72	66.16	-0.59%	197,351
2025-08-27	65.35	66.75	65.31	66.55	+2.13%	271,130
2025-08-26	65.06	66.00	64.89	65.16	-0.09%	355,439
2025-08-25	66.36	66.38	65.07	65.22	-1.87%	163,295
2025-08-22	65.47	66.92	64.98	66.46	+2.07%	288,766
2025-08-21	64.30	65.25	64.14	65.11	+0.85%	180,042
2025-08-20	64.23	64.78	63.77	64.56	+0.14%	236,809
2025-08-19	64.60	65.42	63.79	64.47	+0.25%	244,953
2025-08-18	63.35	64.35	62.53	64.31	+1.63%	469,070
2025-08-15	62.77	63.62	62.74	63.28	+1.18%	330,341
2025-08-14	62.73	63.17	61.75	62.54	-1.01%	310,981
2025-08-13	61.61	63.37	61.56	63.18	+2.93%	311,296
2025-08-12	61.52	61.79	59.86	61.38	+0.05%	423,801
2025-08-11	63.92	64.31	61.02	61.35	-4.28%	258,598

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+16.33%). Worst month: Mar (-13.07%). Based on 3 years of daily data (2024–2026).

Jan-2.56%
Feb-10.43%
Mar-13.07%
Apr-2.82%
May-8.19%
Jun-2.69%
Jul+16.33%
Aug+4.58%
Sep+0.60%
Oct-5.31%
Nov-1.87%
Dec-0.43%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Blackbaud Inc's (BLKB) latest close?

45.87 on 2026-08-07, from the Closelook data lake's daily price record.

What is BLKB's 52-week high and low?

70.71 high and 25.58 low over the trailing 52 weeks, as of 2026-08-07.

What is Blackbaud Inc's strongest and weakest month historically?

Historically, BLKB's strongest calendar month has been Jul (average +16.33%) and its weakest Mar (average -13.07%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.