Blackbaud, Inc.
BLKBNASDAQTechnology● Active
$27.44
$-0.87(-3.07%)
Market Cap$1.3B
P/E Ratio—
52W High$74.88
52W Low$27.25
Blackbaud, Inc.（BLKB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
blkb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$88.95
Nov 25, 2024
-69.2% from here
5-Year Low5Y
$27.25
Jun 8, 2026
+0.5% from low
IPO Priceadj.
$8.75
Jul 26, 2004
+213.0% since IPO
1 Year Ago
$62.69
Jun 9, 2025
-56.3% in 1Y
5 Years Ago
$75.32
Jun 8, 2021
-63.6% in 5Y
10 Years Ago
$65.78
Jun 8, 2016
-58.4% in 10Y
Historical Price Data · BLKB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $28.18 | $28.22 | $27.25 | $27.42 | $27.42 | 351K | -2.71% |
| Jun 5, 2026 | $28.56 | $29.22 | $27.54 | $28.31 | $28.31 | 567K | -0.88% |
| Jun 4, 2026 | $29.33 | $29.66 | $28.33 | $28.37 | $28.37 | 756K | -3.27% |
| Jun 3, 2026 | $29.84 | $29.84 | $27.60 | $28.11 | $28.11 | 774K | -5.80% |
| Jun 2, 2026 | $32.23 | $32.23 | $29.21 | $30.41 | $30.41 | 770K | -5.65% |
| Jun 1, 2026 | $31.31 | $32.93 | $30.95 | $32.74 | $32.74 | 932K | +4.57% |
| May 29, 2026 | $30.62 | $31.36 | $30.29 | $30.69 | $30.69 | 1.4M | +0.23% |
| May 28, 2026 | $30.54 | $31.00 | $29.82 | $30.40 | $30.40 | 641K | -0.46% |
| May 27, 2026 | $29.68 | $30.61 | $29.40 | $30.04 | $30.04 | 638K | +1.21% |
| May 26, 2026 | $29.21 | $29.90 | $28.88 | $29.69 | $29.69 | 587K | +1.64% |
| May 22, 2026 | $29.70 | $30.74 | $29.42 | $29.57 | $29.57 | 584K | -0.44% |
| May 21, 2026 | $30.53 | $30.68 | $29.33 | $29.62 | $29.62 | 596K | -2.98% |
| May 20, 2026 | $30.76 | $31.47 | $29.71 | $31.06 | $31.06 | 598K | +0.98% |
| May 19, 2026 | $32.76 | $33.08 | $31.06 | $31.44 | $31.44 | 716K | -4.03% |
| May 18, 2026 | $30.80 | $32.48 | $30.60 | $32.00 | $32.00 | 1.1M | +3.90% |
| May 15, 2026 | $31.70 | $32.33 | $30.69 | $30.85 | $30.85 | 686K | -2.68% |
| May 14, 2026 | $31.55 | $31.75 | $30.85 | $31.21 | $31.21 | 632K | -1.08% |
| May 13, 2026 | $32.00 | $32.00 | $30.97 | $31.34 | $31.34 | 558K | -2.06% |
| May 12, 2026 | $34.78 | $34.85 | $32.20 | $32.48 | $32.48 | 646K | -6.61% |
| May 11, 2026 | $36.99 | $37.27 | $33.98 | $34.36 | $34.36 | 696K | -7.11% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BLKB
Jan 1 → Dec 31 · 6 years2026-56.6%$63.21 → $27.42
-56.6%
2025-15.5%$74.90 → $63.32
-15.5%
2024-14.0%$85.91 → $73.92
-14.0%
2023+46.0%$59.37 → $86.70
+46.0%
2022-25.7%$79.23 → $58.86
-25.7%
2021+4.5%$75.57 → $78.98
+4.5%
Best Year2023 · +46.0%
Worst Year2026 · -56.6%
Positive Years2 / 6
Avg Annual Return-10.2%
6Y Total Return-63.7%
6Y CAGR~-15.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat If You Invested in BLKB?
If you invested $1,000 in BLKB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$416
Total Return-58.4%
CAGR~-8.4% / yr
Profit$-584
Based on Jun 8, 2016 · $65.78Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Blackbaud, Inc.（BLKB）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $27.39。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BLKB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BLKB 历史股价FMP 日线复权 OHLCV