|
Market Closed -
Nasdaq
01:30:00 03/09/2026 am IST
|
5-day change | 1st Jan Change | ||
| 47.47 USD | -0.65% |
|
+0.81% | -25.03% |
Stock exchange
Quotes 5-day view: Blackbaud, Inc.
Delayed Quote Nasdaq
| 26/08/2026 | 27/08/2026 | 28/08/2026 | 31/08/2026 | 01/09/2026 | |
|---|---|---|---|---|---|
| Last | $47.09 | $48.57 | $48.62 | $48.06 | $47.78 |
| Volume | 3,23,294 | 3,76,813 | 2,94,072 | 3,49,142 | 3,71,178 |
| Change | -0.70% | +3.14% | +0.10% | -1.15% | -0.58% |
| Opening | $46.70 | $47.79 | $48.10 | $48.02 | $47.86 |
| High | $47.58 | $49.24 | $49.54 | $48.64 | $48.25 |
| Low | $46.35 | $47.43 | $48.10 | $47.65 | $47.22 |
Performance
| 1 day | -0.65% | ||
| 1 week | +0.81% | ||
| Current month | -1.23% | ||
| 1 month | +6.99% | ||
| 3 months | +56.10% | ||
| 6 months | -3.04% | ||
| Current year | -25.03% | ||
| 1 year | -27.85% | ||
| 3 years | -36.72% | ||
| 5 years | -33.19% | ||
| 10 years | -31.54% |
Volumes
marketsDaily volume
3,90,716
Estimated daily volume
3,90,716
Avg. Volume 20 sessions
4,05,514
Daily volume ratio
0.96
Avg. Volume 20 sessions USD
1,92,49,749.58
Record volume 1
80,84,122
Record volume 2
68,77,943
Record volume 3
68,47,570
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,13,66,80,174
Net sales (USD)
1,12,83,65,000
Number of employees
2,800
Sales / Employee (USD)
4,02,988
Free-Float
47 %
Free-Float capitalization (USD)
1,65,99,26,747
Average Daily Capital Traded
0.9%
Indicators
Moving average 5 days
48.02
Moving average 20 days
46.34
Moving average 50 days
37.74
Moving average 100 days
35.51
Price spread / (MMA5)
+1.17%
Price spread / (MMA20)
-2.37%
Price spread / (MMA50)
-20.51%
Price spread / (MMA100)
-25.19%
STIM
RSI 9 days
65.35
RSI 14 days
66.96
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.65% | +0.81% | -27.85% | -36.72% | 213.67Cr | |
| -0.84% | +0.09% | -1.64% | +48.95% | 3,72000Cr | |
| -5.81% | -4.53% | +7.87% | +1,014.14% | 43TCr | |
| -2.03% | -8.37% | -10.54% | +24.91% | 8.62TCr | |
| -6.53% | -8.10% | +55.34% | +113.50% | 8.04TCr | |
| +0.28% | +1.46% | -29.74% | -10.90% | 7.95TCr | |
| +0.14% | -5.30% | -36.90% | +202.36% | 6.9TCr | |
| -0.32% | +10.67% | +7.97% | -9.46% | 4.73TCr | |
| -0.25% | -7.41% | -10.30% | +53.10% | 4.05TCr | |
| -0.83% | -0.75% | +117.63% | +245.18% | 3.51TCr | |
| Average | -0.88% | +0.30% | +7.19% | +164.51% | 45.93TCr | |
| Weighted average by Cap. | -1.08% | +1.81% | -0.01% | +142.65% |
Historical Quotes: Blackbaud, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
408c3987cd0.yqpwj3QDgZ2fdbNELx1PBryxpnRG9zj12tHOCjqHHDw.vd1Bxhtk-d71QMUwYH8pN9rFykIiswHG6Z_3eWrmJVSC4AneP0nQ_PE6xA
| Date | Price | Volume | Total |
|---|---|---|---|
| 12:21:51 am | 47.18 | 100 | 1,35,076 |
| 12:21:48 am | 47.17 | 100 | 1,34,976 |
| 12:21:48 am | 47.16 | 100 | 1,34,876 |
| 12:21:45 am | 47.19 | 100 | 1,34,776 |
| 12:20:03 am | 47.22 | 100 | 1,34,676 |
| 12:19:34 am | 47.18 | 100 | 1,34,576 |
| 12:19:34 am | 47.18 | 100 | 1,34,476 |
| 12:19:34 am | 47.19 | 100 | 1,34,376 |
| 12:19:34 am | 47.20 | 100 | 1,34,276 |
| 12:19:34 am | 47.18 | 100 | 1,34,176 |
Price Extremes
| 1 week | 46.92 |  | 49.54 |
| 1 month | 42.63 | | 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 | -24.54% | ||
| 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
