|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 42.80 USD | +6.79% |
|
+30.85% | -32.41% |
| 30/07 | Blackbaud, Inc., Q2 2026 Earnings Call, Jul 29, 2026 | |
| 30/07 | Tranche Update on Blackbaud, Inc.'s Equity Buyback Plan announced on July 27, 2010. | CI |
Quotes 5-day view: Blackbaud, Inc.
Delayed Quote Nasdaq
| 27/07/2026 | 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | |
|---|---|---|---|---|---|
| Last | USD 34.55 | USD 35.93 | USD 42.18 | USD 40.08 | USD 42.80 |
| Volume | 786,674 | 1,216,986 | 1,783,666 | 1,113,584 | 919,978 |
| Change | +5.63% | +3.99% | +17.39% | -4.98% | +6.79% |
| Opening | USD 33.03 | USD 35.00 | USD 36.97 | USD 42.11 | USD 39.27 |
| High | USD 35.59 | USD 36.53 | USD 44.34 | USD 42.76 | USD 43.13 |
| Low | USD 33.03 | USD 34.87 | USD 36.61 | USD 39.20 | USD 38.74 |
Performance
| 1 day | +6.79% | ||
| 1 week | +30.85% | ||
| 1 month | +42.19% | ||
| 3 months | +14.01% | ||
| 6 months | -20.30% | ||
| Current year | -32.41% | ||
| 1 year | -34.44% | ||
| 3 years | -42.99% | ||
| 5 years | -40.00% | ||
| 10 years | -36.59% |
Volumes
marketsDaily volume
919,978
Estimated daily volume
919,978
Avg. Volume 20 sessions
767,365
Daily volume ratio
1.2
Avg. Volume 20 sessions USD
32,843,222
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)
1,913,978,892
Net sales (USD)
1,128,365,000
Number of employees
2,800
Sales / Employee (USD)
402,988
Free-Float
47 %
Free-Float capitalization (USD)
1,486,898,450
Average Daily Capital Traded
1.72%
Indicators
Moving average 5 days
39.11
Moving average 20 days
32.34
Moving average 50 days
30.23
Moving average 100 days
34.35
Price spread / (MMA5)
-8.63%
Price spread / (MMA20)
-24.45%
Price spread / (MMA50)
-29.36%
Price spread / (MMA100)
-19.74%
STIM
RSI 9 days
73.61
RSI 14 days
70.58
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +6.79% | +30.85% | -34.44% | -42.99% | 1.91B | |
| +3.02% | +21.75% | -11.33% | +38.17% | 3,451B | |
| +0.65% | +0.11% | -20.23% | +515.61% | 295B | |
| -0.22% | +8.55% | +97.62% | +133.12% | 95.39B | |
| +2.16% | +4.22% | -4.75% | +45.54% | 93.64B | |
| +4.41% | +4.09% | -37.16% | -14.28% | 74.44B | |
| +0.47% | +6.74% | -30.78% | +61.95% | 65.38B | |
| -1.82% | +4.87% | +10.13% | +60.04% | 45.42B | |
| -0.79% | +0.86% | -28.24% | -48.14% | 30.53B | |
| +3.36% | +3.08% | +62.88% | +201.48% | 29.95B | |
| Average | +1.80% | +7.72% | +0.37% | +95.05% | 418.25B | |
| Weighted average by Cap. | +2.67% | +18.36% | -9.46% | +74.35% |
Historical Quotes: Blackbaud, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ff8ea12058338820f4225.1EAUbwj0_egBEJM9ZjOSv_Vcmzyf3ilcRmqpvrqSn_A.m3VXB0nHka4zRaJiCWfX5aQz-gnRhmESLiD6i_DWsq-tMldfML3J3FRFxg
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:00 am | 42.80 | 209,916 | 651,201 |
| 05:59:59 am | 42.88 | 200 | 441,285 |
| 05:59:59 am | 42.88 | 200 | 441,085 |
| 05:59:59 am | 42.85 | 358 | 440,885 |
| 05:59:59 am | 42.85 | 170 | 440,527 |
| 05:59:59 am | 42.84 | 200 | 440,357 |
| 05:59:58 am | 42.84 | 131 | 440,157 |
| 05:59:58 am | 42.81 | 540 | 440,026 |
| 05:59:57 am | 42.83 | 100 | 439,486 |
| 05:59:57 am | 42.83 | 100 | 439,386 |
Course Extremes
| 1 week | 33.03 |  | 44.34 |
| 1 month | 27.1 | | 44.34 |
| 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 | -32.41% | ||
| 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
