|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 29.27 USD | -2.73% |
|
-0.34% | -53.77% |
| 06-29 | Blackbaud, Inc.(NasdaqGS:BLKB) dropped from Russell Small Cap Comp Value Benchmark | CI |
| 06-29 | Blackbaud, Inc.(NasdaqGS:BLKB) dropped from Russell 3000 Value Benchmark | CI |
Quotes 5-day view: Blackbaud, Inc.
Delayed Quote Nasdaq
| 29/06/2026 | 30/06/2026 | 01/07/2026 | 02/07/2026 | 06/07/2026 | |
|---|---|---|---|---|---|
| Last | US$29.37 | US$29.62 | US$30.10 | US$30.09 | US$29.27 |
| Volume | 790,934 | 788,354 | 700,869 | 706,250 | 534,134 |
| Change | - | +0.85% | +1.62% | -0.03% | -2.73% |
| Opening | US$29.76 | US$28.97 | US$30.05 | US$30.13 | US$29.50 |
| High | US$29.93 | US$29.82 | US$31.27 | US$31.30 | US$29.82 |
| Low | US$28.67 | US$28.70 | US$30.05 | US$30.02 | US$28.78 |
Performance
| 1 day | -2.73% | ||
| 1 week | -0.34% | ||
| Current month | -1.18% | ||
| 1 month | +3.39% | ||
| 3 months | -24.70% | ||
| 6 months | -51.47% | ||
| Current year | -53.77% | ||
| 1 year | -55.48% | ||
| 3 years | -58.91% | ||
| 5 years | -61.69% | ||
| 10 years | -56.80% |
Volumes
marketsDaily volume
534,134
Estimated daily volume
534,134
Avg. Volume 20 sessions
1,261,331
Daily volume ratio
0.42
Avg. Volume 20 sessions USD
36,919,158.37
Record volume 1
8,084,122
Record volume 2
6,877,943
Record volume 3
6,847,570
Capital turnover ratio
0.03
Float rotation
0.04
Basic data
Market Cap (USD)
1,324,793,626
Net sales (USD)
1,128,365,000
Number of employees
2,800
Sales / Employee (USD)
402,988
Free-Float
47.91 %
Free-Float capitalization (USD)
1,032,722,492
Average Daily Capital Traded
2.79%
Indicators
Moving average 5 days
29.69
Moving average 20 days
28.07
Moving average 50 days
31.47
Moving average 100 days
37.28
Price spread / (MMA5)
+1.43%
Price spread / (MMA20)
-4.11%
Price spread / (MMA50)
+7.53%
Price spread / (MMA100)
+27.35%
STIM
RSI 9 days
62.61
RSI 14 days
54.06
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.73% | -0.34% | -55.48% | -58.91% | 1.32B | |
| -0.96% | +4.93% | -22.47% | +13.32% | 2,873B | |
| +2.51% | +14.55% | -1.35% | +776.01% | 318B | |
| +1.24% | -7.57% | +272.79% | +886.81% | 127B | |
| +0.70% | +0.82% | +14.98% | +63.33% | 104B | |
| -1.92% | +2.74% | +64.60% | +163.05% | 90.9B | |
| +1.17% | -1.12% | -19.40% | +2.59% | 84.69B | |
| +1.65% | +12.96% | -29.75% | +90.08% | 64.31B | |
| +1.34% | +4.56% | +7.62% | +80.86% | 47.98B | |
| +2.92% | +4.95% | -44.95% | +42.65% | 40.83B | |
| Average | +0.28% | +3.27% | +18.66% | +205.98% | 375.09B | |
| Weighted average by Cap. | -0.35% | +4.97% | -7.50% | +114.67% |
Historical Quotes: Blackbaud, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7ca295d0d096179e5.kN_OhqOVJQsAUIAoFAG7ruZQgwBzaCNntOz6fcpV2SU.orXjzMjZdkdQNu97Wk2Cy6lp1V9BMVUfzoXDOf03oG76sfn81fFuOXQa5w
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 29.27 | 96,070 | 352,093 |
| 20:59:59 | 29.25 | 100 | 256,023 |
| 20:59:58 | 29.25 | 100 | 255,923 |
| 20:59:58 | 29.26 | 127 | 255,823 |
| 20:59:58 | 29.25 | 100 | 255,696 |
| 20:59:55 | 29.28 | 100 | 255,596 |
| 20:59:54 | 29.26 | 230 | 255,496 |
| 20:59:52 | 29.21 | 100 | 255,266 |
| 20:59:51 | 29.22 | 100 | 255,166 |
| 20:59:50 | 29.27 | 100 | 255,066 |
Course Extremes
| 1 week | 28.78 |  | 31.3 |
| 1 month | 25.58 | | 31.3 |
| 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 | -53.77% | ||
| 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.
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
