|
Market Closed -
Nasdaq
16:00:00 2026-10-15 EDT
|
5-day change | 1st Jan Change | ||
| 51.39 USD | +5.18% |
|
+14.61% | -18.84% |
| 09-29 | Blackbaud Unveils Platform for Good and Broad Portfolio of Innovations | CI |
| 09-29 | Blackbaud Introduces Lantern, the First Domain-Specific Language Model Purpose-Built for Fundraising | CI |
Stock exchange
Quotes 5-day view: Blackbaud, Inc.
Delayed Quote Nasdaq
| 2026-10-09 | 2026-10-12 | 2026-10-13 | 2026-10-14 | 2026-10-15 | |
|---|---|---|---|---|---|
| Last | US$45.48 | US$46.75 | US$48.06 | US$48.86 | US$51.39 |
| Volume | 331,836 | 398,432 | 533,039 | 480,853 | 790,236 |
| Change | +1.43% | +2.79% | +2.80% | +1.66% | +5.18% |
| Opening | US$44.93 | US$45.55 | US$47.00 | US$47.64 | US$49.58 |
| High | US$45.74 | US$46.95 | US$48.50 | US$49.26 | US$51.48 |
| Low | US$44.47 | US$45.46 | US$46.81 | US$47.33 | US$49.58 |
Performance
| 1 day | +5.18% | ||
| 1 week | +14.61% | ||
| Current month | +23.47% | ||
| 1 month | +14.00% | ||
| 3 months | +62.88% | ||
| 6 months | +35.38% | ||
| Current year | -18.84% | ||
| 1 year | -18.99% | ||
| 3 years | -25.69% | ||
| 5 years | -31.50% | ||
| 10 years | -19.40% |
Volumes
marketsDaily volume
790,236
Estimated daily volume
790,236
Avg. Volume 20 sessions
374,744
Daily volume ratio
2.11
Avg. Volume 20 sessions USD
19,258,094.16
Record volume 1
8,084,122
Record volume 2
6,877,943
Record volume 3
6,847,570
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,298,116,244
Net sales (USD)
1,128,365,000
Number of employees
2,800
Sales / Employee (USD)
402,988
Free-Float
47.02%
Free-Float capitalization (USD)
1,786,064,280
Average Daily Capital Traded
0.84%
Indicators
Moving average 5 days
48.11
Moving average 20 days
43.79
Moving average 50 days
45.25
Moving average 100 days
38.37
Price spread / (MMA5)
-6.39%
Price spread / (MMA20)
-14.79%
Price spread / (MMA50)
-11.95%
Price spread / (MMA100)
-25.34%
STIM
RSI 9 days
79.52
RSI 14 days
70.49
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +5.18% | +14.61% | -18.99% | -25.69% | 2.3B | |
| +1.08% | +3.22% | +5.07% | +64.60% | 4,006B | |
| -0.23% | +0.87% | +11.62% | +1,054.95% | 482B | |
| +3.00% | -0.90% | -55.71% | +24.22% | 408B | |
| -1.27% | -7.08% | +79.13% | +185.48% | 303B | |
| -1.89% | -7.01% | +100.05% | +426.75% | 251B | |
| +0.36% | +5.09% | -13.72% | +64.03% | 260B | |
| +6.14% | +6.31% | -17.74% | +35.15% | 154B | |
| -1.16% | -3.80% | +117.65% | +214.94% | 133B | |
| -1.14% | -2.76% | +66.39% | +202.35% | 95.6B | |
| Average | -0.04% | +1.00% | +27.37% | +224.68% | 609.41B | |
| Weighted average by Cap. | -1.13% | +0.28% | +11.15% | +165.77% |
Historical Quotes: Blackbaud, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
066c10b5d5a7eae344.8fAyalPH1OpKpYyPO-bYBi3ubsMk4K_cReCIQnMQCeY.pKp2L2GIgaAPnPT_XayUSkWYDbZQ1fCmHKXKIzlgYJyJukIhYJWaiCf_2Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 51.39 | 77,399 | 570,246 |
| 15:59:59 | 51.40 | 400 | 492,847 |
| 15:59:59 | 51.40 | 700 | 492,447 |
| 15:59:59 | 51.40 | 189 | 491,747 |
| 15:59:59 | 51.40 | 100 | 491,558 |
| 15:59:58 | 51.40 | 175 | 491,458 |
| 15:59:58 | 51.40 | 500 | 491,283 |
| 15:59:58 | 51.40 | 500 | 490,783 |
| 15:59:58 | 51.40 | 131 | 490,283 |
| 15:59:57 | 51.41 | 172 | 490,152 |
Price Extremes
| 1 week | 45.46 |  | 51.48 |
| 1 month | 40.82 | | 51.48 |
| Current year | 25.58 | | 63.54 |
| 1 year | 25.58 | | 70.71 |
| 3 years | 25.58 | | 88.95 |
| 5 years | 25.58 | | 88.95 |
| 10 years | 25.58 | | 120.35 |
Monthly variations
Annual variations
| 2026 | -18.84% | ||
| 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
