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 September 17, 2021 is 69.58.
  • The all-time high Blackbaud stock closing price was 118.90 on July 23, 2018.
  • The Blackbaud 52-week high stock price is 80.00, which is 15% above the current share price.
  • The Blackbaud 52-week low stock price is 46.86, which is 32.7% below the current share price.
  • The average Blackbaud stock price for the last 52 weeks is 66.31.
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 $3.401B $0.913B
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 $2253.490B 37.63
Adobe (ADBE) United States $311.794B 67.19
Salesforce, Inc (CRM) United States $255.059B 76.18
Oracle (ORCL) United States $236.551B 20.42
SAP SE (SAP) Germany $176.069B 22.39
Intuit (INTU) United States $153.437B 74.91
Dassault Systemes SA (DASTY) France $78.049B 68.53
Autodesk (ADSK) United States $63.350B 105.94
VMware (VMW) United States $58.487B 27.49
Synopsys (SNPS) United States $49.646B 67.82
Cadence Design Systems (CDNS) United States $45.290B 63.42
ANSYS (ANSS) United States $31.815B 63.97
SS&C Technologies Holdings (SSNC) United States $17.957B 16.10
Nuance Communications (NUAN) United States $17.330B 153.06
PTC (PTC) United States $14.454B 50.47
Open Text (OTEX) Canada $13.906B 15.84
Citrix Systems (CTXS) United States $13.861B 32.62
Pegasystems (PEGA) United States $10.746B 0.00
Manhattan Associates (MANH) United States $9.934B 105.87
Aspen Technology (AZPN) United States $8.519B 0.00
Trend Micro (TMICY) Japan $8.059B 30.14
Descartes Systems Group (DSGX) Canada $7.076B 100.75
MicroStrategy (MSTR) United States $5.988B 111.08
BlackBerry (BB) Canada $5.687B 250.75
Cornerstone OnDemand (CSOD) United States $3.815B 22.15
ACI Worldwide (ACIW) United States $3.677B 21.44
CommVault Systems (CVLT) United States $3.396B 88.13
Verint Systems (VRNT) United States $2.904B 21.04
Progress Software (PRGS) United States $2.017B 15.57
Bottomline Technologies (EPAY) United States $1.855B 176.70
QAD (QADB) United States $1.838B 121.51
PROS Holdings (PRO) United States $1.760B 0.00
Sapiens (SPNS) Israel $1.582B 28.31
Canaan (CAN) China $1.267B 0.00
OptimizeRx (OPRX) United States $1.260B 650.00
Avid Technology (AVID) United States $1.228B 30.59
Magic Software Enterprises (MGIC) Israel $1.014B 24.62
Simulations Plus (SLP) United States $0.880B 76.67
American Software (AMSWA) United States $0.811B 87.00
Icad Inc (ICAD) United States $0.261B 0.00
Smith Micro Software (SMSI) United States $0.249B 0.00
ServiceSource (SREV) United States $0.131B 0.00
Park City (PCYG) United States $0.105B 48.91
Neonode (NEON) Sweden $0.069B 0.00
BSQUARE (BSQR) United States $0.050B 0.00
NetSol Technologies (NTWK) United States $0.045B 17.95
GSE Systems (GVP) United States $0.028B 0.00