Blackbaud Stock Price History
NASDAQ: BLKBTechnologyComputer Software: Prepackaged SoftwareUSD
45.48+0.64 (+1.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BLKB price history at a glance
The price history for Blackbaud (BLKB) on this page begins on July 26, 2004, when the stock closed at $9.00; it most recently closed at $45.48 on October 5, 2026. The highest price in this record is $120.35, reached on July 23, 2018; the latest close is 62.2% below that peak. Across the 21 complete calendar years in the table, BLKB finished higher in 13 and lower in 8. Its best year was 2009 (+75.9%) and its worst was 2008 (-49.1%).
Over roughly 22 years the share price changed +405.3%, a 7.6% compound annual price return (excluding dividends). In the last 12 months alone, BLKB has lost 27.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $120.35
- Date of high
- Jul 23, 2018
- Low since 2004
- $8.30
- Date of low
- Jul 26, 2004
- 52-week high
- $70.71
- 52-week low
- $25.58
- IPO year
- 2004
- Last close
- $45.48
BLKB returns
1 week
+8.91%
1 month
+3.20%
3 months
+53.70%
6 months
+32.71%
Year to date
-28.17%
1 year
-27.41%
3 years
-34.24%
5 years
-39.38%
BLKB price return, excluding dividends.
BLKB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 45.48 | -23.59% |
| 2025 | 59.52 | -20.01% |
| 2024 | 74.41 | -14.18% |
| 2023 | 86.70 | +47.30% |
| 2022 | 58.86 | -25.47% |
| 2021 | 78.98 | +37.21% |
| 2020 | 57.56 | -26.91% |
| 2019 | 78.75 | +24.53% |
| 2018 | 63.24 | -33.07% |
| 2017 | 94.49 | +47.64% |
| 2016 | 64.00 | -2.82% |
| 2015 | 65.86 | +56.55% |
| 2014 | 42.07 | +11.06% |
| 2013 | 37.88 | +60.85% |
| 2012 | 23.55 | -14.98% |
| 2011 | 27.70 | +6.95% |
| 2010 | 25.90 | +9.61% |
| 2009 | 23.63 | +75.95% |
| 2008 | 13.43 | -49.07% |
| 2007 | 26.37 | +1.42% |
| 2006 | 26.00 | +52.22% |
| 2005 | 17.08 | +16.67% |
| 2004* | 14.64 | +62.67% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
BLKB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 44.93 | 45.74 | 44.47 | 45.48 | +1.43% | |
| 44.39 | 45.11 | 43.81 | 44.84 | +0.72% | |
| 43.36 | 45.02 | 43.26 | 44.52 | +2.32% | |
| 43.59 | 43.95 | 43.00 | 43.51 | +0.46% | |
| 41.59 | 43.59 | 41.18 | 43.31 | +3.71% | |
| 42.94 | 42.94 | 41.56 | 41.76 | -1.86% | |
| 42.38 | 43.31 | 41.87 | 42.55 | +2.23% | |
| 41.40 | 42.20 | 41.06 | 41.62 | +0.46% | |
| 42.28 | 42.33 | 40.82 | 41.43 | -2.20% | |
| 43.06 | 43.06 | 41.50 | 42.36 | -1.92% | |
| 43.17 | 43.88 | 43.03 | 43.19 | -0.18% | |
| 43.00 | 43.56 | 42.41 | 43.27 | +0.89% | |
| 42.28 | 42.99 | 42.05 | 42.89 | +1.80% | |
| 43.91 | 44.00 | 41.76 | 42.13 | -2.11% | |
| 43.00 | 43.55 | 42.76 | 43.04 | +0.44% | |
| 42.98 | 43.44 | 42.57 | 42.85 | -1.13% | |
| 44.44 | 44.71 | 43.28 | 43.34 | -3.30% | |
| 44.40 | 45.47 | 44.11 | 44.82 | -0.58% | |
| 46.23 | 46.69 | 44.86 | 45.08 | -1.29% | |
| 46.73 | 47.43 | 45.10 | 45.67 | +0.42% | |
| 44.26 | 45.61 | 44.00 | 45.48 | +2.85% | |
| 44.14 | 44.81 | 43.57 | 44.22 | +0.34% | |
| 44.89 | 45.72 | 43.83 | 44.07 | -2.63% | |
| 46.45 | 46.45 | 45.03 | 45.26 | -3.91% | |
| 48.22 | 48.46 | 46.26 | 47.10 | -2.81% | |
| 48.63 | 49.47 | 47.55 | 48.46 | +2.09% | |
| 47.61 | 49.20 | 46.92 | 47.47 | -0.65% | |
| 47.86 | 48.25 | 47.22 | 47.78 | -0.58% | |
| 48.02 | 48.64 | 47.65 | 48.06 | -1.15% | |
| 48.10 | 49.54 | 48.10 | 48.62 | +0.10% | |
| 47.79 | 49.24 | 47.43 | 48.57 | +3.14% | |
| 46.70 | 47.58 | 46.35 | 47.09 | -0.70% | |
| 47.19 | 48.04 | 46.10 | 47.42 | -1.35% | |
| 47.72 | 48.67 | 47.49 | 48.07 | +1.16% | |
| 46.45 | 48.25 | 45.86 | 47.52 | +2.30% | |
| 46.07 | 47.27 | 46.00 | 46.45 | +0.63% | |
| 44.54 | 46.77 | 44.54 | 46.16 | +4.06% | |
| 44.19 | 45.43 | 43.42 | 44.36 | +2.24% | |
| 44.57 | 45.02 | 43.14 | 43.39 | -4.11% | |
| 46.75 | 46.75 | 45.16 | 45.25 | -2.08% | |
| 44.42 | 46.44 | 43.97 | 46.21 | +3.45% | |
| 44.70 | 45.22 | 43.55 | 44.67 | -1.72% | |
| 45.20 | 46.71 | 44.84 | 45.45 | -1.11% | |
| 45.03 | 46.91 | 44.10 | 45.96 | +0.20% | |
| 46.31 | 47.77 | 45.48 | 45.87 | -1.06% | |
| 45.69 | 46.61 | 44.60 | 46.36 | +1.02% | |
| 45.57 | 46.19 | 45.04 | 45.89 | +0.86% | |
| 42.63 | 45.65 | 42.63 | 45.50 | +2.55% | |
| 44.24 | 46.04 | 43.92 | 44.37 | +3.67% | |
| 39.27 | 43.13 | 38.74 | 42.80 | +6.79% | |
| 42.11 | 42.76 | 39.20 | 40.08 | -4.98% | |
| 36.97 | 44.34 | 36.61 | 42.18 | +17.39% | |
| 35.00 | 36.53 | 34.87 | 35.93 | +3.99% | |
| 33.03 | 35.59 | 33.03 | 34.55 | +5.63% | |
| 31.75 | 33.25 | 31.28 | 32.71 | +4.67% | |
| 30.97 | 32.17 | 30.87 | 31.25 | +1.07% | |
| 31.58 | 31.70 | 30.19 | 30.92 | -1.93% | |
| 31.47 | 32.77 | 31.09 | 31.53 | -3.52% | |
| 32.07 | 32.90 | 31.20 | 32.68 | +0.86% | |
| 32.66 | 33.77 | 31.76 | 32.40 | -1.91% | |
| 32.22 | 33.97 | 31.61 | 33.03 | +4.69% | |
| 30.33 | 32.04 | 30.33 | 31.55 | +5.52% | |
| 30.04 | 30.22 | 29.45 | 29.90 | -3.64% | |
| 30.31 | 31.49 | 30.20 | 31.03 | +4.87% | |
| 29.29 | 30.11 | 28.80 | 29.59 | +1.20% | |
| 27.51 | 29.27 | 27.10 | 29.24 | +2.13% | |
| 29.82 | 30.23 | 28.56 | 28.63 | -5.01% | |
| 30.15 | 30.92 | 30.02 | 30.14 | +2.97% | |
| 29.50 | 29.82 | 28.78 | 29.27 | -2.73% | |
| 30.13 | 31.30 | 30.02 | 30.09 | -0.03% | |
| 30.05 | 31.27 | 30.05 | 30.10 | +1.62% | |
| 28.97 | 29.82 | 28.70 | 29.62 | +0.85% | |
| 29.76 | 29.93 | 28.67 | 29.37 | +0.48% | |
| 26.57 | 29.45 | 26.57 | 29.23 | +9.97% | |
| 27.18 | 28.16 | 26.54 | 26.58 | -3.73% | |
| 26.82 | 28.38 | 26.44 | 27.61 | +2.37% | |
| 27.07 | 27.84 | 26.57 | 26.97 | +1.62% | |
| 26.38 | 26.92 | 25.58 | 26.54 | -1.85% | |
| 26.57 | 27.39 | 26.14 | 27.04 | +1.01% | |
| 27.48 | 28.30 | 26.52 | 26.77 | -4.43% | |
| 27.34 | 28.52 | 27.34 | 28.01 | +1.45% | |
| 28.01 | 28.50 | 27.18 | 27.61 | -1.04% | |
| 27.22 | 28.08 | 26.59 | 27.90 | +1.97% | |
| 27.81 | 27.95 | 26.84 | 27.36 | -3.46% | |
| 27.44 | 28.82 | 27.19 | 28.34 | +1.72% | |
| 27.24 | 27.98 | 26.66 | 27.86 | +0.72% | |
| 28.40 | 28.40 | 27.25 | 27.66 | -2.30% | |
| 28.56 | 29.22 | 27.54 | 28.31 | -0.21% | |
| 29.33 | 29.66 | 28.33 | 28.37 | +0.92% | |
| 29.84 | 29.84 | 27.60 | 28.11 | -7.56% | |
| 32.23 | 32.23 | 29.21 | 30.41 | -7.12% | |
| 31.31 | 32.93 | 30.95 | 32.74 | +6.68% | |
| 30.62 | 31.36 | 30.29 | 30.69 | +0.95% | |
| 30.54 | 31.00 | 29.82 | 30.40 | +1.20% | |
| 29.68 | 30.61 | 29.40 | 30.04 | +1.18% | |
| 29.21 | 29.90 | 28.88 | 29.69 | +0.41% | |
| 29.70 | 30.74 | 29.42 | 29.57 | -0.17% | |
| 30.53 | 30.68 | 29.33 | 29.62 | -4.64% | |
| 30.76 | 31.47 | 29.71 | 31.06 | -1.21% | |
| 32.76 | 33.08 | 31.06 | 31.44 | -1.75% | |
| 30.80 | 32.48 | 30.60 | 32.00 | +3.73% | |
| 31.70 | 32.33 | 30.69 | 30.85 | -1.15% | |
| 31.55 | 31.75 | 30.85 | 31.21 | -0.41% | |
| 32.00 | 32.00 | 30.97 | 31.34 | -3.51% | |
| 34.78 | 34.85 | 32.20 | 32.48 | -5.47% | |
| 36.99 | 37.27 | 33.98 | 34.36 | -8.37% | |
| 37.29 | 38.07 | 35.97 | 37.50 | -0.82% | |
| 36.06 | 38.18 | 36.06 | 37.81 | +7.05% | |
| 36.32 | 36.38 | 34.50 | 35.32 | -3.89% | |
| 37.48 | 37.74 | 36.47 | 36.75 | -2.23% | |
| 37.54 | 39.19 | 37.04 | 37.59 | +0.13% | |
| 37.90 | 39.72 | 37.01 | 37.54 | +1.00% | |
| 39.57 | 39.59 | 36.31 | 37.17 | -4.79% | |
| 38.00 | 40.15 | 36.79 | 39.04 | +4.08% | |
| 36.96 | 38.47 | 36.96 | 37.51 | +0.86% | |
| 37.49 | 37.75 | 36.48 | 37.19 | -0.80% | |
| 36.19 | 37.58 | 35.85 | 37.49 | +3.59% | |
| 39.31 | 39.31 | 35.35 | 36.19 | -7.80% | |
| 38.83 | 40.04 | 37.98 | 39.25 | +1.63% | |
| 39.20 | 40.00 | 38.40 | 38.62 | -1.18% | |
| 38.63 | 39.61 | 38.50 | 39.08 | +0.83% | |
| 39.48 | 39.59 | 38.48 | 38.76 | +0.65% | |
| 38.63 | 39.05 | 37.87 | 38.51 | +1.45% | |
| 36.36 | 38.66 | 36.00 | 37.96 | +5.80% | |
| 36.46 | 37.08 | 35.56 | 35.88 | -0.77% | |
| 34.30 | 36.22 | 33.95 | 36.16 | +5.52% | |
| 35.98 | 36.16 | 34.07 | 34.27 | -5.23% | |
| 36.80 | 36.88 | 35.60 | 36.16 | -3.03% | |
| 39.71 | 40.60 | 37.02 | 37.29 | -3.72% | |
| 38.72 | 39.87 | 38.10 | 38.73 | -0.36% | |
| 37.83 | 38.94 | 37.26 | 38.87 | +2.21% | |
| 37.29 | 38.18 | 36.11 | 38.03 | +1.28% | |
| 38.85 | 39.00 | 37.33 | 37.55 | -2.75% | |
| 38.33 | 39.12 | 37.75 | 38.61 | +1.93% | |
| 37.90 | 38.60 | 37.63 | 37.88 | +0.48% | |
| 38.91 | 38.95 | 37.43 | 37.70 | -4.17% | |
| 39.08 | 40.04 | 38.90 | 39.34 | -0.05% | |
| 41.59 | 41.69 | 38.77 | 39.36 | -3.60% | |
| 42.96 | 42.97 | 40.17 | 40.83 | -6.18% | |
| 45.00 | 45.30 | 42.81 | 43.52 | -1.40% | |
| 44.10 | 44.40 | 43.27 | 44.14 | -0.34% | |
| 44.06 | 45.42 | 43.79 | 44.29 | +0.48% | |
| 43.64 | 44.60 | 43.34 | 44.08 | +0.32% | |
| 43.50 | 44.96 | 43.50 | 43.94 | +1.01% | |
| 44.35 | 44.55 | 43.16 | 43.50 | -1.20% | |
| 44.79 | 45.73 | 43.30 | 44.03 | -1.41% | |
| 44.70 | 46.04 | 44.47 | 44.66 | -0.78% | |
| 45.39 | 46.26 | 44.73 | 45.01 | -0.77% | |
| 46.95 | 46.95 | 44.54 | 45.36 | -3.82% | |
| 47.70 | 47.96 | 46.22 | 47.16 | -2.08% | |
| 49.19 | 49.32 | 47.57 | 48.16 | -2.31% | |
| 49.17 | 50.57 | 49.05 | 49.30 | -0.94% | |
| 50.20 | 50.59 | 49.09 | 49.77 | -1.15% | |
| 48.46 | 50.76 | 47.95 | 50.35 | +2.84% | |
| 47.78 | 49.71 | 47.78 | 48.96 | +0.87% | |
| 47.88 | 48.89 | 47.39 | 48.54 | -0.59% | |
| 48.08 | 49.49 | 47.71 | 48.83 | +2.07% | |
| 47.21 | 48.01 | 46.48 | 47.84 | +1.33% | |
| 46.14 | 48.28 | 46.03 | 47.21 | +2.03% | |
| 48.66 | 48.68 | 45.95 | 46.27 | -5.82% | |
| 49.08 | 50.18 | 48.50 | 49.13 | -0.39% | |
| 49.20 | 49.75 | 48.00 | 49.32 | -0.38% | |
| 47.36 | 50.32 | 46.68 | 49.51 | +4.58% | |
| 48.89 | 49.91 | 46.77 | 47.34 | -3.55% | |
| 48.09 | 50.28 | 48.09 | 49.08 | +2.87% | |
| 49.81 | 50.37 | 47.33 | 47.71 | -5.28% | |
| 47.19 | 50.43 | 46.34 | 50.37 | +5.64% | |
| 51.50 | 53.25 | 45.71 | 47.68 | -1.18% | |
| 47.02 | 48.72 | 46.03 | 48.25 | +1.62% | |
| 46.91 | 48.00 | 45.81 | 47.48 | +2.57% | |
| 48.15 | 48.75 | 46.02 | 46.29 | -3.26% | |
| 48.05 | 49.66 | 46.71 | 47.85 | -1.44% | |
| 51.90 | 52.16 | 47.89 | 48.55 | -7.28% | |
| 53.94 | 55.53 | 52.00 | 52.36 | -2.50% | |
| 53.30 | 54.27 | 52.39 | 53.70 | +0.73% | |
| 54.63 | 54.63 | 52.21 | 53.31 | -2.84% | |
| 54.68 | 55.74 | 54.68 | 54.87 | +0.26% | |
| 56.55 | 56.57 | 53.75 | 54.73 | -3.68% | |
| 56.18 | 57.59 | 56.18 | 56.82 | +0.85% | |
| 55.73 | 56.87 | 55.60 | 56.34 | +0.61% | |
| 55.45 | 57.05 | 55.06 | 56.00 | +1.43% | |
| 54.20 | 55.42 | 53.66 | 55.21 | +2.47% | |
| 54.61 | 55.38 | 53.80 | 53.88 | -2.88% | |
| 56.79 | 57.20 | 54.83 | 55.48 | -2.55% | |
| 59.39 | 59.87 | 56.80 | 56.93 | -4.13% | |
| 60.53 | 61.10 | 59.16 | 59.38 | -2.30% | |
| 62.14 | 63.00 | 60.40 | 60.78 | -1.83% | |
| 61.78 | 62.87 | 61.57 | 61.91 | -0.48% | |
| 61.77 | 62.49 | 60.76 | 62.21 | +0.60% | |
| 61.60 | 62.50 | 61.13 | 61.84 | +0.29% | |
| 60.64 | 61.75 | 60.34 | 61.66 | +2.24% | |
| 60.66 | 61.31 | 59.84 | 60.31 | -1.23% | |
| 59.48 | 61.83 | 58.30 | 61.06 | +2.59% | |
| 63.21 | 63.54 | 59.34 | 59.52 | -6.00% | |
| 63.63 | 63.63 | 62.71 | 63.32 | -0.31% | |
| 64.07 | 64.46 | 63.36 | 63.52 | -1.21% | |
| 64.00 | 64.64 | 63.81 | 64.30 | +0.14% | |
| 63.31 | 64.31 | 63.09 | 64.21 | +1.34% | |
| 63.35 | 63.95 | 63.23 | 63.36 | -0.08% | |
| 63.23 | 63.60 | 62.57 | 63.41 | -0.09% | |
| 63.25 | 64.35 | 62.72 | 63.47 | -0.25% | |
| 63.76 | 64.40 | 63.45 | 63.63 | -0.61% | |
| 63.79 | 64.48 | 63.06 | 64.02 | +0.82% | |
| 62.77 | 64.84 | 62.54 | 63.50 | +1.00% | |
| 61.82 | 62.93 | 60.20 | 62.87 | +1.83% | |
| 62.90 | 62.90 | 61.00 | 61.74 | -1.84% | |
| 62.63 | 63.59 | 61.50 | 62.90 | +0.85% | |
| 62.33 | 63.38 | 62.01 | 62.37 | +0.06% | |
| 61.16 | 62.61 | 60.62 | 62.33 | +1.58% | |
| 61.18 | 62.30 | 60.74 | 61.36 | +0.44% | |
| 63.54 | 64.00 | 60.81 | 61.09 | -4.08% | |
| 62.97 | 64.79 | 62.73 | 63.69 | +1.14% | |
| 61.69 | 63.30 | 61.58 | 62.97 | +2.07% | |
| 60.06 | 62.29 | 59.87 | 61.69 | +2.25% | |
| 59.16 | 60.87 | 58.75 | 60.33 | +5.12% | |
| 56.27 | 57.73 | 55.88 | 57.39 | +1.79% | |
| 56.94 | 57.39 | 56.10 | 56.38 | -0.84% | |
| 56.17 | 57.08 | 55.84 | 56.86 | +0.80% | |
| 54.97 | 56.62 | 54.84 | 56.41 | +2.79% | |
| 56.28 | 56.53 | 54.56 | 54.88 | -2.85% | |
| 56.77 | 57.52 | 55.83 | 56.49 | +0.59% | |
| 57.97 | 58.00 | 56.09 | 56.16 | -1.97% | |
| 57.50 | 57.64 | 56.77 | 57.29 | -0.92% | |
| 57.71 | 58.49 | 56.69 | 57.82 | +0.07% | |
| 60.94 | 61.38 | 57.75 | 57.78 | -5.71% | |
| 60.22 | 61.45 | 59.49 | 61.28 | +1.66% | |
| 59.54 | 61.41 | 59.05 | 60.28 | +1.14% | |
| 58.68 | 60.17 | 58.06 | 59.60 | +1.40% | |
| 58.75 | 59.59 | 58.02 | 58.78 | +0.05% | |
| 57.72 | 59.14 | 57.43 | 58.75 | +2.42% | |
| 56.95 | 57.57 | 56.22 | 57.36 | +0.63% | |
| 59.71 | 59.71 | 56.84 | 57.00 | -4.33% | |
| 62.18 | 63.35 | 58.75 | 59.58 | -4.00% | |
| 63.81 | 63.81 | 61.90 | 62.06 | -2.85% | |
| 64.25 | 64.28 | 62.67 | 63.88 | -0.25% | |
| 65.29 | 65.53 | 62.70 | 64.04 | -2.85% | |
| 67.51 | 68.50 | 65.82 | 65.92 | -2.99% | |
| 67.34 | 70.71 | 66.25 | 67.95 | +5.92% | |
| 64.50 | 64.69 | 63.78 | 64.15 | -0.48% | |
| 65.25 | 65.46 | 64.28 | 64.46 | -1.10% | |
| 64.98 | 65.62 | 64.33 | 65.18 | +0.73% | |
| 64.31 | 64.71 | 63.79 | 64.71 | +0.36% | |
| 65.19 | 66.11 | 64.39 | 64.48 | -1.16% | |
| 64.27 | 65.62 | 64.12 | 65.24 | +1.37% | |
| 63.24 | 64.54 | 63.17 | 64.36 | +2.09% | |
| 62.44 | 63.65 | 62.19 | 63.04 | +0.96% | |
| 63.23 | 64.00 | 62.04 | 62.44 | -1.58% | |
| 63.99 | 65.03 | 62.95 | 63.44 | -0.58% | |
| 63.13 | 64.10 | 62.67 | 63.81 | +0.30% | |
| 63.50 | 64.53 | 62.60 | 63.62 | +0.36% | |
| 62.95 | 64.15 | 62.32 | 63.39 | +1.18% | |
| 62.89 | 62.89 | 61.94 | 62.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BLKB chart for longer ranges.