Blackbaud - Stock Price History | BLKB

Historical daily share price chart and data for Blackbaud since 2020 adjusted for splits. The latest closing stock price for Blackbaud as of August 11, 2020 is 64.68.
  • The all-time high Blackbaud stock closing price was 118.90 on July 23, 2018.
  • The Blackbaud 52-week high stock price is 97.35, which is 50.5% above the current share price.
  • The Blackbaud 52-week low stock price is 38.22, which is 40.9% below the current share price.
  • The average Blackbaud stock price for the last 52 weeks is 71.36.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Blackbaud Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 81.4235 63.2900 96.2000 60.7200 79.6000 26.55%
2018 94.8153 94.3200 118.9000 58.7400 62.9000 -33.43%
2017 83.9337 65.0300 103.7900 62.0600 94.4900 47.64%
2016 63.3784 63.7400 71.0900 50.9700 64.0000 -2.82%
2015 54.6906 42.0700 67.5400 42.0000 65.8600 52.24%
2014 36.6357 37.3200 45.3300 29.8700 43.2600 14.90%
2013 32.5834 23.6600 42.0000 23.3200 37.6500 64.91%
2012 26.9605 28.4200 33.9700 21.1000 22.8300 -17.58%
2011 26.4432 26.5800 30.1500 21.0200 27.7000 6.95%
2010 23.9549 24.1500 28.3100 20.8200 25.9000 9.61%
2009 16.9113 13.4300 24.4300 9.1500 23.6300 75.04%
2008 20.5719 27.7500 27.7500 10.7700 13.5000 -51.85%
2007 24.5286 26.3800 29.7400 20.9400 28.0400 7.85%
2006 21.4942 17.2300 27.7700 16.3600 26.0000 52.22%
2005 13.7235 13.9300 18.1400 11.0100 17.0800 16.67%
2004 11.4502 8.7500 14.6800 8.4800 14.6400 0.00%
Sector Industry Market Cap Revenue
Computer and Technology Computer Software $3.258B $0.900B
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 36.22
Adobe (ADBE) United States $212.631B 57.72
SAP SE (SAP) Germany $190.546B 34.55
Salesforce, Inc (CRM) United States $177.641B 243.41
Oracle (ORCL) United States $168.593B 15.70
Intuit (INTU) United States $79.321B 63.24
VMware (VMW) United States $59.279B 30.62
Autodesk (ADSK) United States $50.827B 137.21
Dassault Systemes SA (DASTY) France $45.803B 50.58
Cadence Design Systems (CDNS) United States $29.884B 29.53
Synopsys (SNPS) United States $29.451B 63.73
ANSYS (ANSS) United States $26.490B 63.15
Citrix Systems (CTXS) United States $16.994B 28.60
SS&C Technologies Holdings (SSNC) United States $15.857B 15.95
Open Text (OTEX) Canada $12.156B 28.84
PTC (PTC) United States $9.975B 46.69
Pegasystems (PEGA) United States $9.135B 0.00
Trend Micro (TMICY) Japan $8.616B 31.12
Nuance Communications (NUAN) United States $8.212B 48.48
Aspen Technology (AZPN) United States $6.872B 29.64
Manhattan Associates (MANH) United States $5.842B 72.42
Konami (KNMCY) Japan $4.962B 27.59
Descartes Systems Group (DSGX) Canada $4.770B 120.15
ACI Worldwide (ACIW) United States $3.549B 37.64
Verint Systems (VRNT) United States $2.833B 19.17
Bottomline Technologies (EPAY) United States $2.296B 158.42
Cornerstone OnDemand (CSOD) United States $2.295B 26.27
CommVault Systems (CVLT) United States $1.999B 78.35
Progress Software (PRGS) United States $1.648B 14.48
Sapiens (SPNS) Israel $1.557B 36.47
PROS Holdings (PRO) United States $1.553B 0.00
MicroStrategy (MSTR) United States $1.197B 48.67
Simulations Plus (SLP) United States $1.157B 120.20
Rosetta Stone (RST) United States $0.665B 0.00
QAD (QADB) United States $0.654B 3200.00
Magic Software Enterprises (MGIC) Israel $0.628B 20.38
American Software (AMSWA) United States $0.557B 66.04
Avid Technology (AVID) United States $0.386B 31.39
Canaan (CAN) China $0.367B 0.00
OptimizeRx (OPRX) United States $0.252B 0.00
Icad Inc (ICAD) United States $0.244B 0.00
GlobalSCAPE (GSB) United States $0.178B 14.03
Smith Micro Software (SMSI) United States $0.163B 13.55
ServiceSource (SREV) United States $0.163B 0.00
Park City (PCYG) United States $0.103B 104.80
Neonode (NEON) Sweden $0.081B 0.00
NetSol Technologies (NTWK) United States $0.039B 11.85
CounterPath (CPAH) Canada $0.027B 0.00
BSQUARE (BSQR) United States $0.020B 0.00
GSE Systems (GVP) United States $0.020B 19.20