Blackbaud - 15 Year Stock Price History | BLKB

Historical daily share price chart and data for Blackbaud since 2004 adjusted for splits. The latest closing stock price for Blackbaud as of July 17, 2019 is 82.36.
  • The all-time high Blackbaud stock price is 118.37, which is 43.7% above the current share price.
  • The Blackbaud 52-week high stock price is 118.37, which is 43.7% above the current share price.
  • The Blackbaud 52-week low stock price is 58.65, which is 28.8% below the current share price.
  • The average Blackbaud stock price for the last 52 weeks is 80.72.
Blackbaud Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 76.9742 63.1921 85.4900 60.6261 82.3600 31.14%
2018 94.3735 93.6793 118.3738 58.6492 62.8027 -33.08%
2017 83.1465 64.2205 102.9642 61.2875 93.8482 48.49%
2016 62.3576 62.4670 69.9549 49.9521 63.2033 -2.08%
2015 53.3817 40.8611 66.1911 40.7931 64.5447 53.62%
2014 35.3634 35.7689 43.9027 28.7354 42.0169 16.44%
2013 31.0161 22.3357 40.1196 22.0147 36.0852 67.43%
2012 25.1705 26.3337 31.5970 19.8116 21.5521 -16.03%
2011 24.2647 24.1720 27.9367 19.3878 25.6666 8.97%
2010 21.5771 21.5486 25.7453 18.8519 23.5537 11.71%
2009 14.9480 11.6783 21.7984 8.0317 21.0846 79.61%
2008 17.6398 23.6207 23.6207 9.2886 11.7391 -50.82%
2007 20.7385 22.1458 25.3146 17.7075 23.8675 9.35%
2006 17.9392 14.2748 23.2513 13.5541 21.8268 54.25%
2005 11.2979 11.3692 15.0288 9.0239 14.1506 18.43%
Sector Industry Market Cap Revenue
Computer and Technology Computer Software $4.065B $0.849B
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 $1000.000B 30.40
Oracle (ORCL) United States $195.512B 18.26
SAP SE (SAP) Germany $165.995B 32.02
Adobe (ADBE) United States $148.399B 53.07
Salesforce, Inc (CRM) United States $121.933B 100.72
Intuit (INTU) United States $72.816B 47.05
VMware (VMW) United States $70.503B 35.02
Dassault Systemes SA (DASTY) France $40.253B 45.03
Autodesk (ADSK) United States $37.557B 518.21
Cadence Design Systems (CDNS) United States $20.990B 53.35
Synopsys (SNPS) United States $20.373B 34.32
ANSYS (ANSS) United States $17.603B 40.49
SS&C Technologies Holdings (SSNC) United States $14.899B 19.76
Symantec (SYMC) United States $14.571B 20.50
Citrix Systems (CTXS) United States $13.277B 23.62
Open Text (OTEX) Canada $11.448B 41.61
PTC (PTC) United States $10.296B 84.43
Aspen Technology (AZPN) United States $9.245B 48.05
Trend Micro (TMICY) Japan $6.166B 23.85
Pegasystems (PEGA) United States $6.038B 0.00
Konami (KNMCY) Japan $6.007B 21.36
Nuance Communications (NUAN) United States $4.770B 18.47
Manhattan Associates (MANH) United States $4.577B 45.13
ACI Worldwide (ACIW) United States $3.779B 48.83
Cornerstone OnDemand (CSOD) United States $3.642B 0.00
Verint Systems (VRNT) United States $3.632B 21.83
Descartes Systems Group (DSGX) Canada $3.080B 91.53
PROS Holdings (PRO) United States $2.570B 0.00
CommVault Systems (CVLT) United States $2.233B 95.27
Bottomline Technologies (EPAY) United States $1.857B 56.91
Progress Software (PRGS) United States $1.814B 19.31
MicroStrategy (MSTR) United States $1.275B 159.62
Monotype Imaging Holdings (TYPE) United States $0.703B 22.05
QAD (QADB) United States $0.653B 118.75
Rosetta Stone (RST) United States $0.570B 0.00
Simulations Plus (SLP) United States $0.559B 72.48
Magic Software Enterprises (MGIC) Israel $0.438B 16.00
Avid Technology (AVID) United States $0.428B 32.84
American Software (AMSWA) United States $0.412B 45.62
OptimizeRx (OPRX) United States $0.188B 389.25
GlobalSCAPE (GSB) United States $0.170B 25.26
Icad Inc (ICAD) United States $0.133B 0.00
Park City (PCYG) United States $0.100B 21.91
Smith Micro Software (SMSI) United States $0.098B 43.86
ImageWare Systems (IWSY) United States $0.092B 0.00
ServiceSource (SREV) United States $0.091B 0.00
NetSol Technologies (NTWK) United States $0.068B 10.72