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 |
