|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 26.14 USD | -3.35% |
|
-5.19% | -58.66% |
| 04:05am | Blackbaud, Inc.(NasdaqGS:BLKB) added to S&P 600 | CI |
| 03:50am | Blackbaud, Inc.(NasdaqGS:BLKB) dropped from S&P 400 | CI |
Quotes 5-day view: Blackbaud, Inc.
Delayed Quote Nasdaq
| 15/06/2026 | 16/06/2026 | 17/06/2026 | 18/06/2026 | 22/06/2026 | |
|---|---|---|---|---|---|
| Last | 27.61 $ | 28.01 $ | 26.77 $ | 27.04 $ | 26.18 $ |
| Volume | 512,166 | 514,764 | 768,207 | 6,877,943 | 495,717 |
| Change | -1.04% | +1.45% | -4.43% | +1.01% | -3.35% |
| Opening | 28.01 $ | 27.34 $ | 27.48 $ | 26.57 $ | 26.38 $ |
| High | 28.50 $ | 28.52 $ | 28.30 $ | 27.39 $ | 26.92 $ |
| Low | 27.18 $ | 27.34 $ | 26.52 $ | 26.14 $ | 25.58 $ |
Performance
| 1 day | -3.24% | ||
| 1 week | -5.19% | ||
| Current month | -14.70% | ||
| 1 month | -11.47% | ||
| 3 months | -39.85% | ||
| 6 months | -58.76% | ||
| Current year | -58.66% | ||
| 1 year | -59.45% | ||
| 3 years | -62.72% | ||
| 5 years | -66.37% | ||
| 10 years | -60.78% |
Volumes
marketsDaily volume
495,545
Estimated daily volume
828,979
Avg. Volume 20 sessions
1,140,313
Daily volume ratio
0.73
Avg. Volume 20 sessions USD
29,802,080.26
Record volume 1
8,084,122
Record volume 2
6,877,943
Record volume 3
6,847,570
Capital turnover ratio
0.03
Float rotation
0.03
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
2.44%
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)
+5.09%
Price spread / (MMA20)
+11.06%
Price spread / (MMA50)
+27.28%
Price spread / (MMA100)
+51.12%
STIM
RSI 9 days
32.45
RSI 14 days
33.63
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.35% | -5.19% | -59.45% | -62.72% | 1.22B | |
| -2.78% | -7.59% | -23.99% | +8.75% | 2,818B | |
| -6.42% | -10.30% | -13.64% | +760.00% | 308B | |
| -3.35% | +17.50% | +278.23% | +839.87% | 140B | |
| -1.85% | -3.70% | +29.41% | +67.36% | 107B | |
| +0.07% | -0.15% | -3.67% | +6.47% | 87.22B | |
| -2.38% | -6.77% | +67.78% | +129.96% | 79.38B | |
| -1.69% | +3.38% | -41.64% | +50.60% | 55.91B | |
| -0.33% | +10.46% | -1.14% | +69.17% | 44.43B | |
| -9.82% | +1.73% | -55.12% | +18.68% | 36.89B | |
| Average | -3.20% | +3.70% | +17.68% | +188.81% | 367.81B | |
| Weighted average by Cap. | -3.05% | -1.61% | -7.93% | +108.98% |
Historical Quotes: Blackbaud, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b8ab1d0a980f64b2db7653244d8bbfd8.ny0VcjvdINYlPLOc4HbVBg4RkSc_pg_mMa_oBjQ_y7I.7lQnBVq6dKZrDOX4jzK6Z1F9oxZHwT-wdt-aQlhTgcXnYlgRdbp0hRJy5g
| Date | Price | Volume | Total |
|---|---|---|---|
| 20:22:43 | 26.18 | 100 | 349,388 |
| 20:22:23 | 26.15 | 100 | 349,288 |
| 20:22:20 | 26.18 | 185 | 349,188 |
| 20:22:08 | 26.18 | 100 | 349,003 |
| 20:22:08 | 26.18 | 100 | 348,903 |
| 20:22:08 | 26.18 | 100 | 348,803 |
| 20:22:08 | 26.18 | 100 | 348,703 |
| 20:22:04 | 26.18 | 100 | 348,603 |
| 20:22:03 | 26.18 | 115 | 348,503 |
| 20:21:58 | 26.18 | 100 | 348,388 |
Course Extremes
| 1 week | 25.58 |  | 28.52 |
| 1 month | 25.58 | | 32.93 |
| Current year | 25.58 | | 63.54 |
| 1 year | 25.58 | | 74.88 |
| 3 years | 25.58 | | 88.95 |
| 5 years | 25.58 | | 88.95 |
| 10 years | 25.58 | | 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
