Blackbaud - 20 Year Stock Price History | BLKB

Historical daily share price chart and data for Blackbaud since 2004 adjusted for splits and dividends. The latest closing stock price for Blackbaud as of November 01, 2024 is 77.72.
  • The all-time high Blackbaud stock closing price was 117.65 on July 23, 2018.
  • The Blackbaud 52-week high stock price is 88.56, which is 13.9% above the current share price.
  • The Blackbaud 52-week low stock price is 66.47, which is 14.5% below the current share price.
  • The average Blackbaud stock price for the last 52 weeks is 78.66.
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
2024 78.3516 85.5700 87.4800 67.3500 77.7200 -10.36%
2023 69.8959 59.8700 87.7500 53.4200 86.7000 47.30%
2022 58.2673 79.3900 79.3900 44.0600 58.8600 -25.47%
2021 72.2070 57.1600 86.4800 57.1600 78.9800 37.21%
2020 60.2278 80.7499 82.0277 40.2900 57.5600 -27.56%
2019 81.0429 62.8071 95.7619 60.2567 79.4621 27.30%
2018 93.7986 93.1086 117.6526 58.2919 62.4201 -33.08%
2017 82.6399 63.8292 102.3369 60.9141 93.2764 48.49%
2016 61.9777 62.0865 69.5287 49.6477 62.8182 -2.08%
2015 53.0565 40.6121 65.7879 40.5446 64.1515 53.62%
2014 35.1480 35.5510 43.6352 28.5604 41.7609 16.44%
2013 30.8271 22.1996 39.8752 21.8806 35.8654 67.43%
2012 25.0171 26.1733 31.4045 19.6909 21.4208 -16.03%
2011 24.1169 24.0248 27.7665 19.2697 25.5102 8.97%
2010 21.4457 21.4173 25.5885 18.7371 23.4102 11.71%
2009 14.8569 11.6071 21.6656 7.9828 20.9561 79.61%
2008 17.5323 23.4768 23.4768 9.2320 11.6676 -50.82%
2007 20.6121 22.0109 25.1603 17.5996 23.7221 9.35%
2006 17.8299 14.1879 23.1097 13.4715 21.6939 54.25%
2005 11.2291 11.2999 14.9372 8.9689 14.0644 18.43%
Sector Industry Market Cap Revenue
Computer and Technology Computer Software $3.942B $1.105B
Blackbaud Inc. is a leading cloud software company working for social causes. The company combines technology and expertise to help organizations achieve their missions. It 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, corporate social responsibility, financial management, payment solutions, analytics and vertical-specific solutions. Blackbaud's SKY platform, the company's modern cloud platform, continues to power innovation for its partners and enable them to build capabilities that look and feel like they were built by Blackbaud. With SKY AI and SKY Analytics, the company provides scalable and high-quality services and rapidly reduces the time required to introduce a product in the market.
Stock Name Country Market Cap PE Ratio
Microsoft (MSFT) United States $3051.052B 33.86
Oracle (ORCL) United States $471.136B 36.17
SAP SE (SAP) Germany $286.377B 51.46
Salesforce (CRM) United States $281.752B 40.82
Adobe (ADBE) United States $212.529B 33.32
Intuit (INTU) United States $174.269B 53.19
Synopsys (SNPS) United States $79.633B 52.68
Cadence Design Systems (CDNS) United States $77.367B 68.47
Autodesk (ADSK) United States $61.613B 52.29
Dassault Systemes SA (DASTY) France $46.283B 29.31
MicroStrategy (MSTR) United States $40.745B 0.00
ANSYS (ANSS) United States $28.291B 46.12
PTC (PTC) United States $22.229B 58.37
SS&C Technologies Holdings (SSNC) United States $17.437B 15.61
Manhattan Associates (MANH) United States $16.145B 75.10
Descartes Systems Group (DSGX) Canada $9.080B 71.80
Open Text (OTEX) Canada $7.696B 7.83
Trend Micro (TMICY) Japan $7.335B 51.54
Pegasystems (PEGA) United States $6.976B 46.22
CommVault Systems (CVLT) United States $6.808B 87.47
ACI Worldwide (ACIW) United States $5.179B 22.29
Progress Software (PRGS) United States $2.761B 16.89
Sapiens (SPNS) Israel $2.063B 26.82
BlackBerry (BB) Canada $1.341B 0.00
Verint Systems (VRNT) United States $1.331B 12.62
PROS Holdings (PRO) United States $0.991B 0.00
Rand Worldwide (RWWI) United States $0.689B 0.00
Simulations Plus (SLP) United States $0.557B 50.51
Magic Software Enterprises (MGIC) Israel $0.548B 12.14
Canaan (CAN) China $0.378B 0.00
Rigetti Computing (RGTI) United States $0.235B 0.00
Neonode (NEON) Sweden $0.114B 0.00
OptimizeRx (OPRX) United States $0.094B 0.00
Icad Inc (ICAD) United States $0.048B 0.00
NetSol Technologies (NTWK) United States $0.035B 50.50
Wetouch Technology (WETH) $0.019B 0.00
Hanryu Holdings (HRYU) South Korea $0.011B 0.00
Smith Micro Software (SMSI) United States $0.010B 0.00