|
Market Closed -
Nasdaq
16:00:00 2026-09-17 EDT
|
5-day change | 1st Jan Change | ||
| 43.34 USD | -3.30% |
|
-1.99% | -31.55% |
Stock exchange
Quotes 5-day view: Blackbaud, Inc.
Delayed Quote Nasdaq
| 2026-09-11 | 2026-09-14 | 2026-09-15 | 2026-09-16 | 2026-09-17 | |
|---|---|---|---|---|---|
| Last | US$45.48 | US$45.67 | US$45.08 | US$44.82 | US$43.34 |
| Volume | 294,258 | 427,418 | 489,474 | 366,733 | 334,812 |
| Change | +2.85% | +0.42% | -1.29% | -0.58% | -3.30% |
| Opening | US$44.26 | US$46.73 | US$46.23 | US$44.40 | US$44.44 |
| High | US$45.61 | US$47.43 | US$46.69 | US$45.47 | US$44.71 |
| Low | US$44.00 | US$45.10 | US$44.86 | US$44.11 | US$43.28 |
Performance
| 1 day | -3.30% | ||
| 1 week | -1.99% | ||
| Current month | -9.82% | ||
| 1 month | -0.12% | ||
| 3 months | +61.90% | ||
| 6 months | -1.37% | ||
| Current year | -31.55% | ||
| 1 year | -37.31% | ||
| 3 years | -40.49% | ||
| 5 years | -37.71% | ||
| 10 years | -32.62% |
Volumes
marketsDaily volume
334,814
Estimated daily volume
334,814
Avg. Volume 20 sessions
355,820
Daily volume ratio
0.94
Avg. Volume 20 sessions USD
15,421,238.8
Record volume 1
8,084,122
Record volume 2
6,877,943
Record volume 3
6,847,570
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,004,311,541
Net sales (USD)
1,128,365,000
Number of employees
2,800
Sales / Employee (USD)
402,988
Free-Float
47.02%
Free-Float capitalization (USD)
1,557,723,313
Average Daily Capital Traded
0.77%
Indicators
Moving average 5 days
44.88
Moving average 20 days
46.67
Moving average 50 days
41.53
Moving average 100 days
36.4
Price spread / (MMA5)
+3.55%
Price spread / (MMA20)
+7.68%
Price spread / (MMA50)
-4.17%
Price spread / (MMA100)
-16.01%
STIM
RSI 9 days
42.76
RSI 14 days
49.6
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.30% | -1.99% | -37.31% | -40.49% | 2B | |
| +1.52% | +1.08% | -2.41% | +50.73% | 3,641B | |
| +1.09% | +6.26% | +4.70% | +1,049.64% | 419B | |
| +2.26% | +6.44% | +75.82% | +149.60% | 82.87B | |
| +0.31% | -1.47% | -19.15% | +19.94% | 77.08B | |
| +0.71% | -4.03% | -10.40% | -15.66% | 72.53B | |
| -2.15% | -5.96% | -45.81% | +157.82% | 63.39B | |
| +1.18% | +7.22% | +11.77% | -5.17% | 48.17B | |
| -0.56% | -2.92% | -15.93% | +47.38% | 39.6B | |
| +3.08% | +6.54% | +137.84% | +292.60% | 36.69B | |
| Average | +0.27% | +1.08% | +9.91% | +170.64% | 448.2B | |
| Weighted average by Cap. | +0.93% | +0.43% | -0.16% | +147.15% |
Historical Quotes: Blackbaud, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6c996acf249c2f6a91f17350026efa.vb1SQw4luryoSMw2ONq4rfmuzQ4abBchKiIYNKTCdEQ.8fUwDl0Sw_rMGpgCa7TI2LTcoGctBEV3RVdUTJXzJCH2iR8GWUzQ2v16nQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 43.34 | 56,313 | 212,521 |
| 15:59:55 | 43.35 | 100 | 156,208 |
| 15:59:55 | 43.35 | 100 | 156,108 |
| 15:59:55 | 43.35 | 100 | 156,008 |
| 15:59:52 | 43.39 | 100 | 155,908 |
| 15:59:52 | 43.35 | 100 | 155,808 |
| 15:59:45 | 43.32 | 100 | 155,708 |
| 15:59:45 | 43.32 | 295 | 155,608 |
| 15:59:36 | 43.33 | 100 | 155,313 |
| 15:59:25 | 43.30 | 100 | 155,213 |
Price Extremes
| 1 week | 43.28 |  | 47.43 |
| 1 month | 43.28 | | 49.54 |
| 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 | -31.55% | ||
| 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
