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.
| 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 |
