Blackbaud - 15 Year Stock Price History | BLKB

Historical daily share price chart and data for Blackbaud since 2004 adjusted for splits and dividends. 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 January 17, 2019 is 69.69.
Blackbaud Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 65.6350 63.2900 69.6900 60.7200 69.6900 10.79%
2018 94.7499 94.0958 118.9000 58.7400 62.9000 -33.27%
2017 83.5161 64.5060 103.4220 61.5599 94.2654 48.49%
2016 62.6348 62.7447 70.2659 50.1741 63.4843 -2.08%
2015 53.6190 41.0427 66.4854 40.9744 64.8316 53.62%
2014 35.5206 35.9279 44.0978 28.8632 42.2037 16.44%
2013 31.1540 22.4350 40.2980 22.1126 36.2456 67.43%
2012 25.2824 26.4508 31.7375 19.8997 21.6480 -16.03%
2011 24.3726 24.2795 28.0609 19.4740 25.7807 8.97%
2010 21.6730 21.6444 25.8598 18.9357 23.6584 11.71%
2009 15.0145 11.7302 21.8953 8.0674 21.1783 79.61%
2008 17.7182 23.7257 23.7257 9.3299 11.7913 -50.82%
2007 20.8307 22.2443 25.4271 17.7862 23.9736 9.35%
2006 18.0189 14.3383 23.3547 13.6143 21.9239 54.25%
2005 11.3481 11.4197 15.0956 9.0640 14.2135 18.43%
Sector Industry Market Cap Revenue
Computer and Technology Computer Software $3.385B $0.788B
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 $817.102B 25.39
Oracle (ORCL) United States $201.102B 16.09
SAP SE (SAP) Germany $127.310B 22.53
Adobe (ADBE) United States $119.300B 43.80
Salesforce, Inc (CRM) United States $114.612B 117.05
VMware (VMW) United States $58.983B 31.15
Intuit (INTU) United States $54.946B 45.53
Red Hat (RHT) United States $31.064B 67.85
Autodesk (ADSK) United States $29.895B 0.00
Citrix Systems (CTXS) United States $14.429B 23.23
Synopsys (SNPS) United States $13.328B 24.83
ANSYS (ANSS) United States $13.228B 36.65
Cadence Design Systems (CDNS) United States $12.905B 39.09
Symantec (SYMC) United States $12.784B 17.71
SS&C Technologies Holdings (SSNC) United States $12.079B 21.50
PTC (PTC) United States $10.390B 98.37
Open Text (OTEX) Canada $9.347B 31.65
Ultimate Software (ULTI) United States $8.233B 162.52
Aspen Technology (AZPN) United States $6.335B 42.43
Nuance Communications (NUAN) United States $4.426B 19.25
Pegasystems (PEGA) United States $4.270B 0.00
ACI Worldwide (ACIW) United States $3.319B 51.11
Cornerstone OnDemand (CSOD) United States $3.140B 0.00
Manhattan Associates (MANH) United States $3.102B 30.22
Verint Systems (VRNT) United States $3.029B 20.72
CommVault Systems (CVLT) United States $2.871B 269.70
Descartes Systems Group (DSGX) Canada $2.246B 74.92
Bottomline Technologies (EPAY) United States $2.141B 67.15
Progress Software (PRGS) United States $1.624B 17.06
MicroStrategy (MSTR) United States $1.547B 45.72
PROS Holdings (PRO) United States $1.204B 0.00
Monotype Imaging Holdings (TYPE) United States $0.679B 20.17
QAD (QADB) United States $0.623B 0.00
Magic Software Enterprises (MGIC) Israel $0.392B 14.62
Rosetta Stone (RST) United States $0.361B 0.00
Simulations Plus (SLP) United States $0.336B 48.10
American Software (AMSWA) United States $0.329B 35.47
Avid Technology (AVID) United States $0.197B 67.29
Park City (PCYG) United States $0.147B 41.17
OptimizeRx (OPRX) United States $0.129B 0.00
ServiceSource (SREV) United States $0.098B 0.00
NetSol Technologies (NTWK) United States $0.085B 14.73
GlobalSCAPE (GSB) United States $0.081B 151.00
Icad Inc (ICAD) United States $0.076B 0.00
GSE Systems (GVP) United States $0.060B 50.33
Smith Micro Software (SMSI) United States $0.051B 0.00
BSQUARE (BSQR) United States $0.028B 0.00
Neonode (NEON) Sweden $0.015B 0.00
CounterPath (CPAH) Canada $0.009B 0.00
Sapiens (SPNS) Israel $0.000B 0.00