|
Market Closed -
Other stock markets
|
Pre-market 11:31:01 | |||
| 29.37 USD | +0.48% |
|
29.47 | +0.34% |
| 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
| 23/06/2026 | 24/06/2026 | 25/06/2026 | 26/06/2026 | 29/06/2026 | |
|---|---|---|---|---|---|
| Last | US$26.97 | US$27.61 | US$26.58 | US$29.23 | US$29.37 |
| Volume | 656,317 | 696,852 | 615,300 | 1,492,044 | 790,934 |
| Change | +1.62% | +2.37% | -3.73% | +9.97% | +0.48% |
| Opening | US$27.07 | US$26.82 | US$27.18 | US$26.57 | US$29.76 |
| High | US$27.84 | US$28.38 | US$28.16 | US$29.45 | US$29.93 |
| Low | US$26.57 | US$26.44 | US$26.54 | US$26.57 | US$28.67 |
Performance
| 1 day | +0.48% | ||
| 1 week | +10.66% | ||
| Current month | -4.30% | ||
| 1 month | -4.30% | ||
| 3 months | -22.10% | ||
| 6 months | -54.32% | ||
| Current year | -53.62% | ||
| 1 year | -54.16% | ||
| 3 years | -58.14% | ||
| 5 years | -62.15% | ||
| 10 years | -55.43% |
Volumes
marketsDaily volume
790,934
Estimated daily volume
790,934
Avg. Volume 20 sessions
1,207,461
Daily volume ratio
0.66
Avg. Volume 20 sessions USD
35,463,129.57
Record volume 1
8,084,122
Record volume 2
6,877,943
Record volume 3
6,847,570
Capital turnover ratio
0.03
Float rotation
0.03
Basic data
Market Cap (USD)
1,329,319,740
Net sales (USD)
1,128,365,000
Number of employees
2,800
Sales / Employee (USD)
402,988
Free-Float
47.91 %
Free-Float capitalization (USD)
1,036,250,755
Average Daily Capital Traded
2.67%
Indicators
Moving average 5 days
27.95
Moving average 20 days
28.21
Moving average 50 days
32.19
Moving average 100 days
37.98
Price spread / (MMA5)
-4.83%
Price spread / (MMA20)
-3.96%
Price spread / (MMA50)
+9.60%
Price spread / (MMA100)
+29.33%
STIM
RSI 9 days
57.43
RSI 14 days
50.22
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.48% | +10.66% | -54.16% | -58.14% | 1.33B | |
| -1.18% | +0.33% | -25.68% | +10.00% | 2,738B | |
| +2.45% | -3.18% | -11.50% | +661.18% | 277B | |
| +1.65% | +1.72% | +277.14% | +1,044.13% | 137B | |
| -1.21% | -4.19% | +22.12% | +63.09% | 103B | |
| -1.56% | -3.73% | -11.02% | +4.52% | 85.64B | |
| +3.67% | +12.29% | +88.20% | +157.72% | 88.48B | |
| +1.77% | +4.39% | -41.65% | +63.41% | 56.93B | |
| +3.61% | +3.16% | +2.36% | +69.90% | 45.89B | |
| +14.26% | +14.96% | -48.54% | +40.27% | 38.91B | |
| Average | +0.71% | +4.12% | +19.73% | +205.61% | 357.22B | |
| Weighted average by Cap. | +0.51% | +0.65% | -8.58% | +107.19% |
Historical Quotes: Blackbaud, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
51.AVvwgrEPZO2o8RkpRI4PvXU8juAvMN3xmmZG3FHynAU.NQmh1d5oPdv3skl7Irhe8T4R55J6dbeJrTQAkRWD8mJpL7zU8kwKp82uSA
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 29.37 | 126,932 | 549,372 |
| 20:59:58 | 29.36 | 100 | 422,440 |
| 20:59:58 | 29.35 | 100 | 422,340 |
| 20:59:57 | 29.37 | 100 | 422,240 |
| 20:59:57 | 29.36 | 100 | 422,140 |
| 20:59:57 | 29.36 | 355 | 422,040 |
| 20:59:56 | 29.36 | 100 | 421,685 |
| 20:59:56 | 29.36 | 863 | 421,585 |
| 20:59:56 | 29.37 | 100 | 420,722 |
| 20:59:56 | 29.38 | 140 | 420,622 |
Course Extremes
| 1 week | 26.44 |  | 29.93 |
| 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 | -53.62% | ||
| 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
