Blackbaud, Inc. (BLKB) Stock Price History
Historical prices from 2004 to 2026
- 1M
- -12.4%
- 3M
- +58.7%
- YTD
- -29.2%
- 1Y
- -36.9%
- 3Y
- -16.4%
- 5Y
- -9.6%
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
- -28.1%
BLKB Stock Price Trajectory (2004–2026)
As of September 23, 2026, Blackbaud, Inc. (BLKB) trades at $42.13, representing a -36.9% return over the past year. The stock has delivered a -39.8% total return over five years (-9.6% 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 -65.0%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers EVTC (-17.6% 1Y), PCOR (-27.8% 1Y), and JAMF (+20.6% 1Y), BLKB has underperformed the peer group average. Compare BLKB vs EVTC →
BLKB Historical Price Data · from 2004
Rows 1–50 of 5,578| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 43.44 | 43.44 | 41.77 | 42.13 | 538K | -2.11% |
| 2026-09-21 | 43.13 | 43.28 | 42.80 | 43.04 | 402K | +0.44% |
| 2026-09-18 | 42.60 | 43.43 | 42.60 | 42.85 | 1.64M | -1.13% |
| 2026-09-17 | 44.44 | 44.51 | 43.30 | 43.34 | 326K | -3.30% |
| 2026-09-16 | 44.40 | 45.47 | 44.11 | 44.82 | 356K | -0.58% |
| 2026-09-15 | 46.23 | 46.69 | 44.86 | 45.08 | 487K | -1.29% |
| 2026-09-14 | 46.73 | 47.43 | 45.16 | 45.67 | 409K | +0.42% |
| 2026-09-11 | 44.26 | 45.61 | 44.00 | 45.48 | 287K | +2.85% |
| 2026-09-10 | 44.14 | 44.81 | 43.66 | 44.22 | 320K | +0.34% |
| 2026-09-09 | 44.89 | 45.72 | 43.84 | 44.07 | 401K | -2.63% |
| 2026-09-08 | 46.38 | 46.45 | 45.06 | 45.26 | 309K | -3.91% |
| 2026-09-04 | 47.69 | 48.46 | 46.26 | 47.10 | 277K | -2.81% |
| 2026-09-03 | 48.63 | 49.47 | 47.55 | 48.46 | 308K | +2.09% |
| 2026-09-02 | 47.61 | 49.20 | 46.92 | 47.47 | 391K | -0.65% |
| 2026-09-01 | 48.15 | 48.25 | 47.22 | 47.78 | 370K | -0.58% |
| 2026-08-31 | 48.02 | 48.64 | 47.81 | 48.06 | 349K | -1.15% |
| 2026-08-28 | 48.10 | 49.50 | 48.10 | 48.62 | 294K | +0.10% |
| 2026-08-27 | 47.53 | 49.24 | 47.43 | 48.57 | 377K | +3.14% |
| 2026-08-26 | 46.50 | 47.58 | 46.35 | 47.09 | 323K | -0.70% |
| 2026-08-25 | 47.21 | 48.04 | 46.10 | 47.42 | 315K | -1.35% |
| 2026-08-24 | 47.72 | 48.67 | 47.49 | 48.07 | 394K | +1.16% |
| 2026-08-21 | 46.45 | 48.25 | 45.86 | 47.52 | 341K | +2.30% |
| 2026-08-20 | 46.07 | 47.27 | 46.00 | 46.45 | 539K | +0.63% |
| 2026-08-19 | 44.54 | 46.77 | 44.54 | 46.16 | 454K | +4.06% |
| 2026-08-18 | 44.19 | 45.43 | 43.42 | 44.36 | 392K | +2.24% |
| 2026-08-17 | 44.57 | 45.02 | 43.14 | 43.39 | 548K | -4.11% |
| 2026-08-14 | 46.75 | 46.75 | 45.16 | 45.25 | 402K | -2.08% |
| 2026-08-13 | 44.42 | 46.44 | 43.97 | 46.21 | 465K | +3.45% |
| 2026-08-12 | 44.70 | 45.22 | 43.55 | 44.67 | 485K | -1.72% |
| 2026-08-11 | 45.20 | 46.71 | 44.84 | 45.45 | 405K | -1.11% |
| 2026-08-10 | 45.03 | 46.91 | 44.10 | 45.96 | 721K | +0.20% |
| 2026-08-07 | 46.31 | 47.77 | 45.48 | 45.87 | 487K | -1.06% |
| 2026-08-06 | 45.69 | 46.61 | 44.60 | 46.36 | 650K | +1.02% |
| 2026-08-05 | 45.57 | 46.19 | 45.04 | 45.89 | 673K | +0.86% |
| 2026-08-04 | 42.63 | 45.65 | 42.63 | 45.50 | 594K | +2.55% |
| 2026-08-03 | 44.24 | 46.04 | 43.92 | 44.37 | 785K | +3.67% |
| 2026-07-31 | 39.27 | 43.13 | 38.74 | 42.80 | 920K | +6.79% |
| 2026-07-30 | 42.11 | 42.76 | 39.20 | 40.08 | 1.11M | -4.98% |
| 2026-07-29 | 36.97 | 44.34 | 36.61 | 42.18 | 1.78M | +17.39% |
| 2026-07-28 | 35.00 | 36.53 | 34.87 | 35.93 | 1.22M | +3.99% |
| 2026-07-27 | 33.03 | 35.59 | 33.03 | 34.55 | 787K | +5.63% |
| 2026-07-24 | 31.75 | 33.25 | 31.28 | 32.71 | 631K | +4.67% |
| 2026-07-23 | 30.97 | 32.17 | 30.87 | 31.25 | 678K | +1.07% |
| 2026-07-22 | 31.58 | 31.70 | 30.19 | 30.92 | 665K | -1.93% |
| 2026-07-21 | 31.47 | 32.77 | 31.09 | 31.53 | 525K | -3.52% |
| 2026-07-20 | 32.07 | 32.90 | 31.20 | 32.68 | 567K | +0.86% |
| 2026-07-17 | 32.66 | 33.77 | 31.76 | 32.40 | 837K | -1.91% |
| 2026-07-16 | 32.22 | 33.97 | 31.61 | 33.03 | 739K | +4.69% |
| 2026-07-15 | 30.33 | 32.04 | 30.33 | 31.55 | 533K | +5.52% |
| 2026-07-14 | 30.04 | 30.22 | 29.45 | 29.90 | 499K | -3.64% |
BLKB Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -36.9% over the past year, below its 5-year annualized CAGR of -9.6%. 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 $70.71. Current 1-year return of -36.9% 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.