Blackbaud, Inc. (BLKB) NASDAQ

30.41

-2.33(-7.12%)

Updated at June 02 04:00PM

Currency In USD

BLKB Historical Return

If you invested $1000 in Blackbaud, Inc. (BLKB) 10 years ago, it would be worth $483.39 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $424.25, while $1000 invested 1 year ago would be worth $488.67. This corresponds to total returns of -51.66%, -57.58%, -51.13%, respectively, with annualized returns of -7.01%, -15.75%, -51.13%.

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
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
May 04, 2026	37.54	37.59	37.59	39.19	37.04	490,488
May 01, 2026	37.9	37.54	37.54	39.72	37.01	571,823
April 30, 2026	39.57	37.17	37.17	39.58	36.31	697,455
April 29, 2026	38	39.04	39.04	40.15	36.79	953,493
April 28, 2026	36.96	37.51	37.51	38.47	36.96	634,502
April 27, 2026	37.49	37.19	37.19	37.74	36.48	588,115
April 24, 2026	36.19	37.49	37.49	37.58	35.85	476,032
April 23, 2026	39.31	36.19	36.19	39.31	35.35	570,509
April 22, 2026	38.83	39.25	39.25	40.04	37.98	566,982
April 21, 2026	39.2	38.62	38.62	40	38.4	447,598
April 20, 2026	38.63	39.08	39.08	39.6	38.5	494,287
April 17, 2026	39.48	38.76	38.76	39.59	38.48	388,084
April 16, 2026	38.63	38.51	38.51	39.05	37.87	442,829
April 15, 2026	36.36	37.96	37.96	38.66	36	629,879
April 14, 2026	36.46	35.88	35.88	37.08	35.56	467,894
April 13, 2026	34.3	36.16	36.16	36.22	33.95	787,698
April 10, 2026	35.98	34.27	34.27	36.15	34.07	567,132
April 09, 2026	36.8	36.16	36.16	36.88	35.6	598,618
April 08, 2026	39.71	37.29	37.29	40.6	37.02	548,795
April 07, 2026	38.72	38.73	38.73	39.87	38.1	455,819
April 06, 2026	37.83	38.87	38.87	38.94	37.26	533,959
April 02, 2026	37.29	38.03	38.03	38.18	36.1	608,995
April 01, 2026	38.85	37.55	37.55	39	37.33	498,490
March 31, 2026	38.33	38.61	38.61	39.12	37.75	636,359
March 30, 2026	37.9	37.88	37.88	38.6	37.63	602,464
March 27, 2026	38.91	37.7	37.7	38.95	37.43	617,979
March 26, 2026	39.08	39.34	39.34	40.04	38.9	827,669
March 25, 2026	41.59	39.35	39.35	41.69	38.77	734,897
March 24, 2026	42.96	40.83	40.83	42.97	40.17	687,097
March 23, 2026	45	43.52	43.52	45.3	42.81	551,028
March 20, 2026	44.1	44.14	44.14	44.4	43.27	899,922
March 19, 2026	44.06	44.29	44.29	45.42	43.79	502,384
March 18, 2026	43.64	44.08	44.08	44.55	43.33	414,278
March 17, 2026	43.5	43.94	43.94	44.96	43.5	344,166
March 16, 2026	44.35	43.5	43.5	44.55	43.16	410,616
March 13, 2026	44.79	44.03	44.03	45.73	43.3	323,300
March 12, 2026	44.7	44.66	44.66	46.04	44.47	445,398
March 11, 2026	45.39	45.01	45.01	46.26	44.73	645,326
March 10, 2026	46.95	45.36	45.36	46.95	44.54	442,735
March 09, 2026	47.7	47.16	47.16	47.96	46.22	476,989