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.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
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