Blackbaud, Inc. (BLKB) NASDAQ

Currency In USD

BLKB Historical Return

If you invested $1000 in Blackbaud, Inc. (BLKB) 10 years ago, it would be worth $653.44 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $604.61, while $1000 invested 1 year ago would be worth $660.7. This corresponds to total returns of -34.66%, -39.54%, -33.93%, respectively, with annualized returns of -4.16%, -9.57%, -33.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BLKB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	39.27	42.8	42.8	43.13	38.74	919,974
July 30, 2026	42.11	40.08	40.08	42.76	39.2	1.11M
July 29, 2026	36.97	42.18	42.18	44.34	36.61	1.78M
July 28, 2026	35	35.93	35.93	36.53	34.87	1.18M
July 27, 2026	33.03	34.55	34.55	35.59	33.03	786,660
July 23, 2026	30.97	31.25	31.25	32.17	30.87	678,270
July 22, 2026	31.58	30.92	30.92	31.7	30.19	664,814
July 21, 2026	31.47	31.53	31.53	32.77	31.09	525,139
July 20, 2026	32.07	32.68	32.68	32.9	31.2	567,059
July 17, 2026	32.66	32.4	32.4	33.77	31.76	836,509
July 16, 2026	32.22	33.03	33.03	33.97	31.61	717,443
July 15, 2026	30.33	31.55	31.55	32.04	30.33	532,662
July 14, 2026	30.04	29.9	29.9	30.22	29.45	482,132
July 13, 2026	30.31	31.03	31.03	31.49	30.2	454,593
July 10, 2026	29.29	29.59	29.59	30.11	28.8	479,731
July 09, 2026	27.51	29.24	29.24	29.27	27.1	629,638
July 08, 2026	29.82	28.63	28.63	30.23	28.56	596,343
July 07, 2026	30.15	30.14	30.14	30.92	30.02	520,814
July 06, 2026	29.5	29.27	29.27	29.82	28.78	522,392
July 02, 2026	30.13	30.09	30.09	31.3	30.02	689,147
July 01, 2026	30.05	30.1	30.1	31.27	30.05	700,824
June 30, 2026	28.97	29.62	29.62	29.82	28.7	768,070
June 29, 2026	29.76	29.37	29.37	29.93	28.67	790,842
June 26, 2026	26.57	29.23	29.23	29.45	26.57	1.18M
June 25, 2026	27.18	26.58	26.58	28.16	26.54	615,242
June 24, 2026	26.82	27.61	27.61	28.38	26.44	696,819
June 23, 2026	27.07	26.97	26.97	27.84	26.57	656,317
June 22, 2026	26.38	26.54	26.54	26.92	25.58	1.27M
June 18, 2026	26.57	27.04	27.04	27.39	26.14	6.82M
June 17, 2026	27.48	26.77	26.77	28.3	26.52	741,503
June 16, 2026	27.34	28.01	28.01	28.52	27.34	507,100
June 15, 2026	28.01	27.61	27.61	28.5	27.18	504,990
June 12, 2026	27.22	27.9	27.9	28.08	26.59	588,017
June 11, 2026	27.81	27.36	27.36	27.95	26.84	665,940
June 10, 2026	27.44	28.34	28.34	28.82	27.19	606,236
June 09, 2026	27.24	27.86	27.86	27.98	26.66	836,578
June 08, 2026	28.4	27.66	27.66	28.4	27.25	747,425
June 05, 2026	28.56	28.31	28.31	29.22	27.54	537,765
June 04, 2026	29.33	28.37	28.37	29.66	28.33	755,741
June 03, 2026	29.84	28.11	28.11	29.84	27.6	773,017
June 02, 2026	32.23	30.41	30.41	32.23	29.21	757,156
June 01, 2026	31.31	32.74	32.74	32.93	30.95	931,478
May 29, 2026	30.62	30.69	30.69	31.36	30.29	1.41M
May 28, 2026	30.54	30.4	30.4	31	29.82	637,342
May 27, 2026	29.68	30.04	30.04	30.61	29.4	615,054
May 26, 2026	29.21	29.69	29.69	29.9	28.88	576,752
May 22, 2026	29.7	29.57	29.57	30.74	29.42	570,603
May 21, 2026	30.53	29.62	29.62	30.68	29.33	568,776
May 20, 2026	30.76	31.06	31.06	31.47	29.71	595,464
May 19, 2026	32.76	31.44	31.44	33.08	31.06	700,374
May 18, 2026	30.8	32	32	32.48	30.6	1.06M
May 15, 2026	31.7	30.85	30.85	32.33	30.69	685,646
May 14, 2026	31.55	31.21	31.21	31.75	30.85	631,849
May 13, 2026	32	31.34	31.34	32	30.97	538,317
May 12, 2026	34.78	32.48	32.48	34.85	32.2	631,467
May 11, 2026	36.99	34.36	34.36	37.27	33.98	592,662
May 08, 2026	37.29	37.5	37.5	38.07	35.97	512,342
May 07, 2026	36.06	37.81	37.81	38.17	36.06	796,463
May 06, 2026	36.32	35.32	35.32	36.38	34.5	738,146
May 05, 2026	37.48	36.75	36.75	37.74	36.47	531,434