Blackbaud - Stock Price History | BLKB
Historical daily share price chart and data for Blackbaud since 2021 adjusted for splits. The latest closing stock price for Blackbaud as of January 25, 2021 is 65.76.
- The all-time high Blackbaud stock closing price was 118.90 on July 23, 2018.
- The Blackbaud 52-week high stock price is 83.70, which is 27.3% above the current share price.
- The Blackbaud 52-week low stock price is 38.22, which is 41.9% below the current share price.
- The average Blackbaud stock price for the last 52 weeks is 58.94.
| Blackbaud Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2020 | 60.2484 | 80.8900 | 82.1700 | 40.2900 | 57.5600 | -27.69% |
| 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 | $3.274B | $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 | 36.50 |
| Adobe (ADBE) | United States | $226.638B | 55.26 |
| Salesforce, Inc (CRM) | United States | $206.580B | 86.17 |
| Oracle (ORCL) | United States | $177.702B | 16.14 |
| SAP SE (SAP) | Germany | $152.160B | 25.81 |
| Intuit (INTU) | United States | $98.490B | 52.21 |
| Autodesk (ADSK) | United States | $65.784B | 130.64 |
| VMware (VMW) | United States | $56.460B | 27.23 |
| Dassault Systemes SA (DASTY) | France | $52.268B | 57.89 |
| Synopsys (SNPS) | United States | $41.340B | 63.41 |
| Cadence Design Systems (CDNS) | United States | $38.331B | 35.69 |
| ANSYS (ANSS) | United States | $32.170B | 78.04 |
| SS&C Technologies Holdings (SSNC) | United States | $17.280B | 16.79 |
| Citrix Systems (CTXS) | United States | $15.606B | 30.04 |
| PTC (PTC) | United States | $15.269B | 69.99 |
| Nuance Communications (NUAN) | United States | $13.903B | 108.44 |
| Open Text (OTEX) | Canada | $12.746B | 21.88 |
| Pegasystems (PEGA) | United States | $11.567B | 0.00 |
| Aspen Technology (AZPN) | United States | $9.651B | 42.38 |
| Konami (KNMCY) | Japan | $8.746B | 50.92 |
| Trend Micro (TMICY) | Japan | $7.776B | 33.94 |
| Manhattan Associates (MANH) | United States | $7.509B | 95.33 |
| MicroStrategy (MSTR) | United States | $5.347B | 170.21 |
| Descartes Systems Group (DSGX) | Canada | $5.280B | 117.93 |
| Verint Systems (VRNT) | United States | $4.745B | 27.87 |
| ACI Worldwide (ACIW) | United States | $4.705B | 45.79 |
| CommVault Systems (CVLT) | United States | $2.820B | 149.60 |
| Cornerstone OnDemand (CSOD) | United States | $2.797B | 27.57 |
| Bottomline Technologies (EPAY) | United States | $2.332B | 147.69 |
| PROS Holdings (PRO) | United States | $1.925B | 0.00 |
| Progress Software (PRGS) | United States | $1.893B | 15.84 |
| Sapiens (SPNS) | Israel | $1.748B | 38.28 |
| Simulations Plus (SLP) | United States | $1.490B | 133.23 |
| QAD (QADB) | United States | $1.001B | 268.61 |
| Magic Software Enterprises (MGIC) | Israel | $0.836B | 25.13 |
| Avid Technology (AVID) | United States | $0.811B | 47.05 |
| Canaan (CAN) | China | $0.769B | 7.79 |
| OptimizeRx (OPRX) | United States | $0.675B | 0.00 |
| American Software (AMSWA) | United States | $0.655B | 83.79 |
| Icad Inc (ICAD) | United States | $0.349B | 0.00 |
| Smith Micro Software (SMSI) | United States | $0.285B | 31.32 |
| ServiceSource (SREV) | United States | $0.182B | 0.00 |
| Park City (PCYG) | United States | $0.111B | 71.25 |
| Neonode (NEON) | Sweden | $0.104B | 0.00 |
| NetSol Technologies (NTWK) | United States | $0.047B | 29.07 |
| GSE Systems (GVP) | United States | $0.039B | 0.00 |
| BSQUARE (BSQR) | United States | $0.023B | 0.00 |
| CounterPath (CPAH) | Canada | $0.022B | 34.00 |
