Blackbaud - 15 Year Stock Price History | BLKB

Historical daily share price chart and data for Blackbaud since 2004 adjusted for splits. 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 March 20, 2019 is 78.74.
Blackbaud Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 72.6455 63.1921 78.9600 60.6261 78.7400 25.38%
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 $3.824B $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 $905.881B 27.23
Oracle (ORCL) United States $223.704B 17.72
SAP SE (SAP) Germany $139.362B 25.72
Adobe (ADBE) United States $127.375B 45.93
Salesforce, Inc (CRM) United States $126.390B 109.29
VMware (VMW) United States $75.235B 37.77
Intuit (INTU) United States $66.338B 48.59
Autodesk (ADSK) United States $33.968B 0.00
Red Hat (RHT) United States $32.142B 70.21
Cadence Design Systems (CDNS) United States $17.220B 49.79
Synopsys (SNPS) United States $16.343B 28.29
SS&C Technologies Holdings (SSNC) United States $15.804B 23.93
ANSYS (ANSS) United States $15.173B 34.50
Symantec (SYMC) United States $14.836B 20.72
Citrix Systems (CTXS) United States $13.339B 22.65
PTC (PTC) United States $10.985B 86.54
Ultimate Software (ULTI) United States $10.477B 151.01
Open Text (OTEX) Canada $10.315B 39.57
Aspen Technology (AZPN) United States $7.146B 42.40
Pegasystems (PEGA) United States $5.093B 3246.00
Nuance Communications (NUAN) United States $4.824B 19.88
ACI Worldwide (ACIW) United States $3.854B 44.24
Manhattan Associates (MANH) United States $3.582B 35.10
Verint Systems (VRNT) United States $3.425B 23.43
Cornerstone OnDemand (CSOD) United States $3.282B 0.00
CommVault Systems (CVLT) United States $3.021B 137.15
Descartes Systems Group (DSGX) Canada $2.752B 89.15
Bottomline Technologies (EPAY) United States $2.149B 66.35
Progress Software (PRGS) United States $1.679B 17.54
PROS Holdings (PRO) United States $1.587B 0.00
MicroStrategy (MSTR) United States $1.515B 86.71
Monotype Imaging Holdings (TYPE) United States $0.814B 25.08
QAD (QADB) United States $0.657B 0.00
Rosetta Stone (RST) United States $0.522B 0.00
Magic Software Enterprises (MGIC) Israel $0.411B 15.00
American Software (AMSWA) United States $0.363B 46.64
Simulations Plus (SLP) United States $0.358B 51.22
Avid Technology (AVID) United States $0.293B 43.63
OptimizeRx (OPRX) United States $0.172B 1425.43
Park City (PCYG) United States $0.155B 39.00
GlobalSCAPE (GSB) United States $0.107B 29.62
NetSol Technologies (NTWK) United States $0.090B 11.12
ServiceSource (SREV) United States $0.089B 0.00
Smith Micro Software (SMSI) United States $0.084B 0.00
Icad Inc (ICAD) United States $0.079B 0.00
GSE Systems (GVP) United States $0.056B 20.14
BSQUARE (BSQR) United States $0.027B 0.00
Neonode (NEON) Sweden $0.025B 0.00
CounterPath (CPAH) Canada $0.008B 0.00
Sapiens (SPNS) Israel $0.000B 0.00