Blackbaud - 15 Year Stock Price History | BLKB
Historical daily share price chart and data for Blackbaud since 2004 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Blackbaud as of January 17, 2019 is 69.69.
| Blackbaud Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2019 | 65.6350 | 63.2900 | 69.6900 | 60.7200 | 69.6900 | 10.79% |
| 2018 | 94.7499 | 94.0958 | 118.9000 | 58.7400 | 62.9000 | -33.27% |
| 2017 | 83.5161 | 64.5060 | 103.4220 | 61.5599 | 94.2654 | 48.49% |
| 2016 | 62.6348 | 62.7447 | 70.2659 | 50.1741 | 63.4843 | -2.08% |
| 2015 | 53.6190 | 41.0427 | 66.4854 | 40.9744 | 64.8316 | 53.62% |
| 2014 | 35.5206 | 35.9279 | 44.0978 | 28.8632 | 42.2037 | 16.44% |
| 2013 | 31.1540 | 22.4350 | 40.2980 | 22.1126 | 36.2456 | 67.43% |
| 2012 | 25.2824 | 26.4508 | 31.7375 | 19.8997 | 21.6480 | -16.03% |
| 2011 | 24.3726 | 24.2795 | 28.0609 | 19.4740 | 25.7807 | 8.97% |
| 2010 | 21.6730 | 21.6444 | 25.8598 | 18.9357 | 23.6584 | 11.71% |
| 2009 | 15.0145 | 11.7302 | 21.8953 | 8.0674 | 21.1783 | 79.61% |
| 2008 | 17.7182 | 23.7257 | 23.7257 | 9.3299 | 11.7913 | -50.82% |
| 2007 | 20.8307 | 22.2443 | 25.4271 | 17.7862 | 23.9736 | 9.35% |
| 2006 | 18.0189 | 14.3383 | 23.3547 | 13.6143 | 21.9239 | 54.25% |
| 2005 | 11.3481 | 11.4197 | 15.0956 | 9.0640 | 14.2135 | 18.43% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Computer and Technology | Computer Software | $3.385B | $0.788B |
| Blackbaud Inc. combines technology and expertise to help organizations achieve their missions. Blackbaud works with more than 30,000 customers in over 60 countries that support higher education, healthcare, human services, arts and culture, faith, the environment, independent K-12 education, animal welfare and other charitable causes. The company offers a full spectrum of cloud-based and on-premise software solutions and related services for organizations of all sizes including: fundraising, eMarketing, advocacy, constituent relationship management (CRM), financial management, payment solutions, analytics and vertical-specific solutions. Using Blackbaud technology, these organizations raise more than $100 billion each year. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Microsoft (MSFT) | United States | $817.102B | 25.39 |
| Oracle (ORCL) | United States | $201.102B | 16.09 |
| SAP SE (SAP) | Germany | $127.310B | 22.53 |
| Adobe (ADBE) | United States | $119.300B | 43.80 |
| Salesforce, Inc (CRM) | United States | $114.612B | 117.05 |
| VMware (VMW) | United States | $58.983B | 31.15 |
| Intuit (INTU) | United States | $54.946B | 45.53 |
| Red Hat (RHT) | United States | $31.064B | 67.85 |
| Autodesk (ADSK) | United States | $29.895B | 0.00 |
| Citrix Systems (CTXS) | United States | $14.429B | 23.23 |
| Synopsys (SNPS) | United States | $13.328B | 24.83 |
| ANSYS (ANSS) | United States | $13.228B | 36.65 |
| Cadence Design Systems (CDNS) | United States | $12.905B | 39.09 |
| Symantec (SYMC) | United States | $12.784B | 17.71 |
| SS&C Technologies Holdings (SSNC) | United States | $12.079B | 21.50 |
| PTC (PTC) | United States | $10.390B | 98.37 |
| Open Text (OTEX) | Canada | $9.347B | 31.65 |
| Ultimate Software (ULTI) | United States | $8.233B | 162.52 |
| Aspen Technology (AZPN) | United States | $6.335B | 42.43 |
| Nuance Communications (NUAN) | United States | $4.426B | 19.25 |
| Pegasystems (PEGA) | United States | $4.270B | 0.00 |
| ACI Worldwide (ACIW) | United States | $3.319B | 51.11 |
| Cornerstone OnDemand (CSOD) | United States | $3.140B | 0.00 |
| Manhattan Associates (MANH) | United States | $3.102B | 30.22 |
| Verint Systems (VRNT) | United States | $3.029B | 20.72 |
| CommVault Systems (CVLT) | United States | $2.871B | 269.70 |
| Descartes Systems Group (DSGX) | Canada | $2.246B | 74.92 |
| Bottomline Technologies (EPAY) | United States | $2.141B | 67.15 |
| Progress Software (PRGS) | United States | $1.624B | 17.06 |
| MicroStrategy (MSTR) | United States | $1.547B | 45.72 |
| PROS Holdings (PRO) | United States | $1.204B | 0.00 |
| Monotype Imaging Holdings (TYPE) | United States | $0.679B | 20.17 |
| QAD (QADB) | United States | $0.623B | 0.00 |
| Magic Software Enterprises (MGIC) | Israel | $0.392B | 14.62 |
| Rosetta Stone (RST) | United States | $0.361B | 0.00 |
| Simulations Plus (SLP) | United States | $0.336B | 48.10 |
| American Software (AMSWA) | United States | $0.329B | 35.47 |
| Avid Technology (AVID) | United States | $0.197B | 67.29 |
| Park City (PCYG) | United States | $0.147B | 41.17 |
| OptimizeRx (OPRX) | United States | $0.129B | 0.00 |
| ServiceSource (SREV) | United States | $0.098B | 0.00 |
| NetSol Technologies (NTWK) | United States | $0.085B | 14.73 |
| GlobalSCAPE (GSB) | United States | $0.081B | 151.00 |
| Icad Inc (ICAD) | United States | $0.076B | 0.00 |
| GSE Systems (GVP) | United States | $0.060B | 50.33 |
| Smith Micro Software (SMSI) | United States | $0.051B | 0.00 |
| BSQUARE (BSQR) | United States | $0.028B | 0.00 |
| Neonode (NEON) | Sweden | $0.015B | 0.00 |
| CounterPath (CPAH) | Canada | $0.009B | 0.00 |
| Sapiens (SPNS) | Israel | $0.000B | 0.00 |
