|
Delayed
Other stock markets
|
5-day change | 1st Jan Change | ||
| 27.04 USD | +1.01% |
|
-1.17% | -57.30% |
| 06-15 | Blackbaud Announces Chart Of Accounts Health Advisor In Financial Edge NXT | CI |
| 06-08 | Marvell Technology, Flex Join S&P 500 in Reshuffling of More Than 20 Companies | MT |
Quotes 5-day view: Blackbaud, Inc.
Delayed Quote Nasdaq
| 15/06/2026 | 16/06/2026 | 17/06/2026 | 18/06/2026 | 19/06/2026 | |
|---|---|---|---|---|---|
| Last | 27.61 $ | 28.01 $ | 26.77 $ | 27.04 $ | 27.04 $ |
| Volume | 512,166 | 514,764 | 768,207 | 6,877,943 | 6,877,943 |
| Change | -1.04% | +1.45% | -4.43% | +1.01% | +1.01% |
| Opening | 28.01 $ | 27.34 $ | 27.48 $ | 26.57 $ | 26.57 $ |
| High | 28.50 $ | 28.52 $ | 28.30 $ | 27.39 $ | 27.39 $ |
| Low | 27.18 $ | 27.34 $ | 26.52 $ | 26.14 $ | 26.14 $ |
Performance
| 1 day | +1.01% | ||
| 1 week | -1.17% | ||
| Current month | -11.89% | ||
| 1 month | -15.50% | ||
| 3 months | -38.66% | ||
| 6 months | -57.76% | ||
| Current year | -57.30% | ||
| 1 year | -54.96% | ||
| 3 years | -62.67% | ||
| 5 years | -64.36% | ||
| 10 years | -59.02% |
Volumes
marketsDaily volume
6,877,943
Estimated daily volume
7,848,623
Avg. Volume 20 sessions
742,415
Daily volume ratio
10.57
Avg. Volume 20 sessions USD
20,074,901.6
Record volume 1
8,084,122
Record volume 2
6,877,943
Record volume 3
6,847,570
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
1,223,861,279
Net sales (USD)
1,128,365,000
Number of employees
2,800
Sales / Employee (USD)
402,988
Free-Float
47.91 %
Free-Float capitalization (USD)
954,042,234
Average Daily Capital Traded
1.64%
Indicators
Moving average 5 days
27.47
Moving average 20 days
29.03
Moving average 50 days
33.26
Moving average 100 days
39.5
Price spread / (MMA5)
+1.58%
Price spread / (MMA20)
+7.34%
Price spread / (MMA50)
+23.02%
Price spread / (MMA100)
+46.07%
STIM
RSI 9 days
32.45
RSI 14 days
33.63
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.01% | -1.17% | -54.96% | -62.67% | 1.22B | |
| -0.05% | -2.80% | -21.00% | +10.83% | 2,818B | |
| +0.88% | -1.99% | -8.21% | +688.16% | 308B | |
| +14.20% | +23.61% | +284.67% | +907.90% | 140B | |
| -0.43% | +0.95% | +30.50% | +64.26% | 107B | |
| -7.33% | -0.17% | -3.82% | +3.25% | 87.22B | |
| -1.60% | -4.80% | +71.49% | +132.90% | 79.38B | |
| +3.42% | +6.52% | -41.37% | +47.04% | 55.91B | |
| +11.54% | +12.83% | +0.33% | +72.59% | 44.43B | |
| -1.56% | +18.49% | -49.80% | +23.28% | 36.89B | |
| Average | +2.55% | +4.94% | +20.78% | +188.75% | 367.83B | |
| Weighted average by Cap. | +0.64% | -1.13% | -4.74% | +107.11% |
Historical Quotes: Blackbaud, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
946ce8d23d943f09e.MIhUU_Hw1Ql1EYLf9EC-7Y9hr3ReeC_Nac-R8sTOi9I.SMkYEpelkE1EecamvRqOoP0Ml0UwNmujE5jfxqa-74d3x2QgopewZyVb1w
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:01 | 27.04 | 2,864,666 | 3,616,746 |
| 00:00:00 | 27.01 | 1,173 | 752,080 |
| 23:59:59 | 27.00 | 834 | 750,907 |
| 23:59:59 | 27.00 | 759 | 750,073 |
| 23:59:59 | 27.00 | 813 | 749,314 |
| 23:59:59 | 27.00 | 228 | 748,501 |
| 23:59:59 | 27.00 | 100 | 748,273 |
| 23:59:58 | 27.01 | 100 | 748,173 |
| 23:59:58 | 27.02 | 100 | 748,073 |
| 23:59:58 | 27.02 | 100 | 747,973 |
Course Extremes
| 1 week | 26.14 |  | 28.52 |
| 1 month | 26.14 | | 32.93 |
| Current year | 26.14 | | 63.54 |
| 1 year | 26.14 | | 74.88 |
| 3 years | 26.14 | | 88.95 |
| 5 years | 26.14 | | 88.95 |
| 10 years | 26.14 | | 120.35 |
Monthly variations
Annual variations
| 2026 | -57.30% | ||
| 2025 | -14.34% | ||
| 2024 | -14.74% | ||
| 2023 | +47.30% | ||
| 2022 | -25.47% | ||
| 2021 | +37.21% | ||
| 2020 | -27.69% | ||
| 2019 | +26.55% | ||
| 2018 | -33.43% | ||
| 2017 | +47.64% | ||
| 2016 | -2.82% | ||
| 2015 | +52.24% | ||
| 2014 | +14.90% | ||
| 2013 | +64.91% | ||
| 2012 | -17.58% | ||
| 2011 | +6.95% | ||
| 2010 | +9.61% | ||
| 2009 | +75.04% | ||
| 2008 | -51.85% | ||
| 2007 | +7.85% | ||
| 2006 | +52.22% | ||
| 2005 | +16.67% | ||
| 2004 | +71.23% |
- Stock Market
- Stocks
- BLKB Stock
- Quotes Blackbaud, Inc.
Select your edition
All financial news and data tailored to specific country editions
