Blackbaud, Inc. (BLKB) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
BLKB Stock Price Trajectory (2011–2026)
As of March 1, 2026, Blackbaud, Inc. (BLKB) trades at $48.54, representing a -26.6% return over the past year. The stock has delivered a -7.2% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $120.35 on July 24, 2018. From this peak, BLKB has corrected -59.7%, currently trading 21% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers SAP (-26.7% 1Y), UBER (-0.8% 1Y), and YMM (-20.1% 1Y), BLKB has underperformed the peer group average. Compare BLKB vs SAP →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 47.88 | 48.89 | 47.39 | 48.54 | 48 | -0.59% |
| 2026-02-26 | 48.08 | 49.49 | 47.71 | 48.83 | 48 | +2.07% |
| 2026-02-25 | 47.21 | 48.01 | 46.48 | 47.84 | 47 | +1.33% |
| 2026-02-24 | 46.02 | 48.28 | 46.02 | 47.21 | 47 | +2.03% |
| 2026-02-23 | 48.43 | 48.43 | 45.97 | 46.27 | 46 | -5.82% |
| 2026-02-20 | 49.09 | 50.18 | 48.50 | 49.13 | 49 | -0.39% |
| 2026-02-19 | 49.20 | 49.63 | 48.00 | 49.32 | 503K | -0.38% |
| 2026-02-18 | 47.63 | 50.31 | 47.16 | 49.51 | 782K | +0.38% |
| 2026-02-17 | 48.89 | 49.33 | 48.89 | 49.33 | 5K | +0.50% |
| 2026-02-13 | 48.09 | 50.28 | 48.09 | 49.08 | 512K | +2.87% |
| 2026-02-12 | 49.81 | 50.37 | 47.33 | 47.71 | 612K | -5.28% |
| 2026-02-11 | 47.19 | 50.43 | 46.34 | 50.37 | 897K | +5.64% |
| 2026-02-10 | 51.50 | 53.25 | 45.71 | 47.68 | 1.15M | -1.18% |
| 2026-02-09 | 47.02 | 48.72 | 46.03 | 48.25 | 809K | +1.62% |
| 2026-02-06 | 46.91 | 48.00 | 45.81 | 47.48 | 552K | +2.57% |
| 2026-02-05 | 48.15 | 48.75 | 46.02 | 46.29 | 467K | -3.26% |
| 2026-02-04 | 48.05 | 49.66 | 46.71 | 47.85 | 555K | -1.44% |
| 2026-02-03 | 51.90 | 52.16 | 47.89 | 48.55 | 652K | -7.28% |
| 2026-02-02 | 53.94 | 55.53 | 52.00 | 52.36 | 731K | -2.50% |
| 2026-01-30 | 53.30 | 54.27 | 52.39 | 53.70 | 350K | +0.73% |
| 2026-01-29 | 54.63 | 54.63 | 52.21 | 53.31 | 359K | -2.84% |
| 2026-01-28 | 54.68 | 55.74 | 54.68 | 54.87 | 247K | +0.26% |
| 2026-01-27 | 56.55 | 56.57 | 53.75 | 54.73 | 352K | -3.68% |
| 2026-01-26 | 56.18 | 57.59 | 56.18 | 56.82 | 236K | +0.85% |
| 2026-01-24 | 55.73 | 56.87 | 55.60 | 56.34 | 237K | 0.00% |
| 2026-01-23 | 55.73 | 56.87 | 55.60 | 56.34 | 326K | +0.61% |
| 2026-01-22 | 55.45 | 57.05 | 55.06 | 56.00 | 370K | +1.43% |
| 2026-01-21 | 54.20 | 55.42 | 53.66 | 55.21 | 411K | +2.47% |
| 2026-01-20 | 54.61 | 55.38 | 53.80 | 53.88 | 295K | -2.88% |
| 2026-01-16 | 56.79 | 57.20 | 54.83 | 55.48 | 391K | -2.55% |
See BLKB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BLKB Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare BLKB vs NVDA
See how BLKB stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has BLKB stock performed recently?
BLKB declined -26.6% over the past year, below its 5-year annualized CAGR of -7.2%. 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 -26.6% 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 2011-2026, downloadable in CSV format.