Blackbaud, Inc. (BLKB) Stock Price History
Historical prices from 2004 to 2026
- 1M
- +24.4%
- 3M
- +16.7%
- YTD
- -9.1%
- 1Y
- -5.1%
- 3Y
- -9.7%
- 5Y
- -8.9%
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
- -23.6%
BLKB Stock Price Trajectory (2004–2026)
As of November 7, 2026, Blackbaud, Inc. (BLKB) trades at $54.12, representing a -5.1% return over the past year. The stock has delivered a -37.4% total return over five years (-8.9% 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 -55.0%, currently trading 31% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers EVTC (+19.4% 1Y), PCOR (-4.8% 1Y), and ALKT (-29.7% 1Y), BLKB has underperformed the peer group average. Compare BLKB vs EVTC →
BLKB Historical Price Data · from 2004
Rows 1–50 of 5,611| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 54.21 | 54.73 | 53.22 | 54.12 | 381K | -3.01% |
| 2026-11-05 | 57.52 | 57.85 | 55.39 | 55.80 | 407K | -0.46% |
| 2026-11-04 | 55.40 | 56.80 | 55.16 | 56.06 | 443K | +3.41% |
| 2026-11-03 | 54.02 | 55.00 | 52.88 | 54.21 | 338K | -0.42% |
| 2026-11-02 | 53.36 | 55.68 | 53.36 | 54.44 | 463K | +1.66% |
| 2026-10-30 | 53.19 | 54.01 | 52.75 | 53.55 | 403K | +1.59% |
| 2026-10-29 | 51.98 | 53.37 | 51.26 | 52.71 | 510K | +0.38% |
| 2026-10-28 | 46.48 | 52.70 | 45.48 | 52.51 | 746K | -2.22% |
| 2026-10-27 | 54.28 | 54.80 | 52.98 | 53.70 | 569K | -2.49% |
| 2026-10-26 | 55.00 | 56.58 | 54.47 | 55.07 | 544K | -0.85% |
| 2026-10-23 | 56.08 | 56.61 | 55.21 | 55.54 | 454K | -1.66% |
| 2026-10-22 | 54.23 | 56.65 | 53.97 | 56.48 | 625K | +5.22% |
| 2026-10-21 | 53.08 | 54.53 | 53.08 | 53.68 | 530K | +0.21% |
| 2026-10-20 | 53.95 | 54.66 | 53.14 | 53.57 | 477K | +0.62% |
| 2026-10-19 | 50.63 | 53.59 | 50.58 | 53.24 | 429K | +3.08% |
| 2026-10-16 | 52.00 | 52.19 | 50.70 | 51.65 | 574K | +0.51% |
| 2026-10-15 | 49.58 | 51.48 | 49.58 | 51.39 | 790K | +5.18% |
| 2026-10-14 | 47.64 | 49.26 | 47.33 | 48.86 | 481K | +1.66% |
| 2026-10-13 | 47.00 | 48.50 | 46.81 | 48.06 | 533K | +2.80% |
| 2026-10-12 | 45.55 | 46.95 | 45.46 | 46.75 | 398K | +2.79% |
| 2026-10-09 | 44.93 | 45.74 | 44.47 | 45.48 | 332K | +1.43% |
| 2026-10-08 | 44.39 | 45.11 | 43.81 | 44.84 | 342K | +0.72% |
| 2026-10-07 | 43.36 | 45.02 | 43.26 | 44.52 | 307K | +2.32% |
| 2026-10-06 | 43.59 | 43.95 | 43.00 | 43.51 | 328K | +0.46% |
| 2026-10-05 | 41.59 | 43.59 | 41.18 | 43.31 | 582K | +3.71% |
| 2026-10-02 | 42.94 | 42.94 | 41.56 | 41.76 | 286K | -1.86% |
| 2026-10-01 | 42.38 | 43.31 | 41.87 | 42.55 | 342K | +2.23% |
| 2026-09-30 | 41.40 | 42.20 | 41.06 | 41.62 | 330K | +0.46% |
| 2026-09-29 | 42.28 | 42.33 | 40.82 | 41.43 | 381K | -2.20% |
| 2026-09-28 | 43.06 | 43.06 | 41.50 | 42.36 | 322K | -1.92% |
| 2026-09-25 | 43.17 | 43.88 | 43.03 | 43.19 | 278K | -0.18% |
| 2026-09-24 | 43.00 | 43.56 | 42.41 | 43.27 | 381K | +0.89% |
| 2026-09-23 | 42.28 | 42.99 | 42.05 | 42.89 | 437K | +1.80% |
| 2026-09-22 | 43.91 | 44.00 | 41.76 | 42.13 | 538K | -2.11% |
| 2026-09-21 | 43.00 | 43.55 | 42.76 | 43.04 | 422K | +0.44% |
| 2026-09-18 | 42.98 | 43.44 | 42.57 | 42.85 | 1.67M | -1.13% |
| 2026-09-17 | 44.44 | 44.71 | 43.28 | 43.34 | 335K | -3.30% |
| 2026-09-16 | 44.40 | 45.47 | 44.11 | 44.82 | 367K | -0.58% |
| 2026-09-15 | 46.23 | 46.69 | 44.86 | 45.08 | 490K | -1.29% |
| 2026-09-14 | 46.73 | 47.43 | 45.10 | 45.67 | 427K | +0.42% |
| 2026-09-11 | 44.26 | 45.61 | 44.00 | 45.48 | 294K | +2.85% |
| 2026-09-10 | 44.14 | 44.81 | 43.57 | 44.22 | 326K | +0.34% |
| 2026-09-09 | 44.89 | 45.72 | 43.83 | 44.07 | 401K | -2.63% |
| 2026-09-08 | 46.45 | 46.45 | 45.03 | 45.26 | 309K | -3.91% |
| 2026-09-04 | 48.22 | 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 | 47.86 | 48.25 | 47.22 | 47.78 | 371K | -0.58% |
| 2026-08-31 | 48.02 | 48.64 | 47.65 | 48.06 | 349K | -1.15% |
| 2026-08-28 | 48.10 | 49.54 | 48.10 | 48.62 | 294K | +0.10% |
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 -5.1% over the past year, below its 5-year annualized CAGR of -8.9%. The stock trades above 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 $64.84. Current 1-year return of -5.1% 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.