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 March 31, 2020 is 55.55.
- 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 75.2% above the current share price.
- The Blackbaud 52-week low stock price is 38.22, which is 31.2% below the current share price.
- The average Blackbaud stock price for the last 52 weeks is 80.74.
| 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 | $2.668B | $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 | 29.67 |
| Oracle (ORCL) | United States | $158.815B | 14.51 |
| Adobe (ADBE) | United States | $153.401B | 45.03 |
| SAP SE (SAP) | Germany | $134.757B | 26.32 |
| Salesforce, Inc (CRM) | United States | $134.116B | 140.05 |
| Intuit (INTU) | United States | $62.010B | 40.42 |
| VMware (VMW) | United States | $49.402B | 27.08 |
| Dassault Systemes SA (DASTY) | France | $37.944B | 41.66 |
| Autodesk (ADSK) | United States | $34.226B | 110.57 |
| ANSYS (ANSS) | United States | $20.201B | 43.22 |
| Synopsys (SNPS) | United States | $19.466B | 41.31 |
| Cadence Design Systems (CDNS) | United States | $18.746B | 18.95 |
| Citrix Systems (CTXS) | United States | $17.853B | 35.59 |
| SS&C Technologies Holdings (SSNC) | United States | $11.181B | 12.08 |
| Open Text (OTEX) | Canada | $9.287B | 28.35 |
| Trend Micro (TMICY) | Japan | $7.075B | 27.36 |
| PTC (PTC) | United States | $6.845B | 43.26 |
| Aspen Technology (AZPN) | United States | $6.652B | 26.76 |
| Pegasystems (PEGA) | United States | $5.889B | 0.00 |
| Nuance Communications (NUAN) | United States | $4.673B | 20.40 |
| Konami (KNMCY) | Japan | $4.177B | 14.50 |
| Manhattan Associates (MANH) | United States | $3.379B | 40.14 |
| Verint Systems (VRNT) | United States | $2.857B | 16.57 |
| ACI Worldwide (ACIW) | United States | $2.742B | 41.42 |
| Descartes Systems Group (DSGX) | Canada | $2.738B | 75.67 |
| Cornerstone OnDemand (CSOD) | United States | $1.929B | 53.34 |
| CommVault Systems (CVLT) | United States | $1.824B | 86.96 |
| Bottomline Technologies (EPAY) | United States | $1.600B | 77.36 |
| Progress Software (PRGS) | United States | $1.420B | 12.40 |
| PROS Holdings (PRO) | United States | $1.388B | 0.00 |
| MicroStrategy (MSTR) | United States | $1.114B | 91.11 |
| Sapiens (SPNS) | Israel | $0.925B | 24.32 |
| Simulations Plus (SLP) | United States | $0.625B | 70.90 |
| QAD (QADB) | United States | $0.509B | 0.00 |
| American Software (AMSWA) | United States | $0.465B | 46.90 |
| Magic Software Enterprises (MGIC) | Israel | $0.386B | 13.60 |
| Rosetta Stone (RST) | United States | $0.345B | 0.00 |
| Avid Technology (AVID) | United States | $0.290B | 15.63 |
| Icad Inc (ICAD) | United States | $0.174B | 0.00 |
| Smith Micro Software (SMSI) | United States | $0.167B | 16.31 |
| GlobalSCAPE (GSB) | United States | $0.134B | 9.79 |
| OptimizeRx (OPRX) | United States | $0.127B | 0.00 |
| ServiceSource (SREV) | United States | $0.082B | 0.00 |
| Park City (PCYG) | United States | $0.076B | 43.22 |
| NetSol Technologies (NTWK) | United States | $0.030B | 5.82 |
| GSE Systems (GVP) | United States | $0.020B | 6.67 |
| Neonode (NEON) | Sweden | $0.017B | 0.00 |
| CounterPath (CPAH) | Canada | $0.013B | 0.00 |
| BSQUARE (BSQR) | United States | $0.012B | 0.00 |
