|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 31.25 USD | +1.07% |
|
-5.39% | -50.65% |
Quotes 5-day view: Blackbaud, Inc.
Delayed Quote Nasdaq
| 16/07/2026 | 17/07/2026 | 20/07/2026 | 21/07/2026 | 22/07/2026 | |
|---|---|---|---|---|---|
| Last | $33.03 | $32.40 | $32.68 | $31.53 | $30.92 |
| Volume | 7,38,485 | 8,36,516 | 5,67,062 | 5,25,140 | 6,64,815 |
| Change | +4.69% | -1.91% | +0.86% | -3.52% | -1.93% |
| Opening | $32.22 | $32.66 | $32.07 | $31.47 | $31.58 |
| High | $33.97 | $33.77 | $32.90 | $32.77 | $31.70 |
| Low | $31.61 | $31.76 | $31.20 | $31.09 | $30.19 |
Performance
| 1 day | +1.07% | ||
| 1 week | -5.39% | ||
| Current month | +5.50% | ||
| 1 month | +15.87% | ||
| 3 months | -13.65% | ||
| 6 months | -44.53% | ||
| Current year | -50.65% | ||
| 1 year | -52.53% | ||
| 3 years | -57.75% | ||
| 5 years | -56.41% | ||
| 10 years | -55.58% |
Volumes
marketsDaily volume
6,78,270
Estimated daily volume
6,78,270
Avg. Volume 20 sessions
5,96,208
Daily volume ratio
1.14
Avg. Volume 20 sessions USD
1,86,31,500
Record volume 1
80,84,122
Record volume 2
68,77,943
Record volume 3
68,47,570
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
1,39,94,74,510
Net sales (USD)
1,12,83,65,000
Number of employees
2,800
Sales / Employee (USD)
4,02,988
Free-Float
47.91 %
Free-Float capitalization (USD)
1,09,09,38,826
Average Daily Capital Traded
1.33%
Indicators
Moving average 5 days
32.11
Moving average 20 days
29.93
Moving average 50 days
29.88
Moving average 100 days
35.18
Price spread / (MMA5)
+2.76%
Price spread / (MMA20)
-4.23%
Price spread / (MMA50)
-4.39%
Price spread / (MMA100)
+12.57%
STIM
RSI 9 days
56.29
RSI 14 days
55.21
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.07% | -5.39% | -52.53% | -57.75% | 139.95Cr | |
| -2.24% | -4.87% | -24.57% | +10.57% | 2,90000Cr | |
| -0.96% | -8.23% | -20.22% | +655.94% | 30TCr | |
| -4.66% | -7.31% | +213.34% | +988.95% | 12TCr | |
| -1.94% | -9.38% | +1.23% | +36.97% | 9.3TCr | |
| -0.56% | -6.84% | +69.72% | +119.20% | 8.75TCr | |
| -1.08% | -10.43% | -39.21% | -17.13% | 7.23TCr | |
| -5.13% | -6.33% | -37.25% | +62.69% | 6.42TCr | |
| -1.43% | -3.89% | +0.66% | +53.21% | 4.34TCr | |
| -4.21% | -11.96% | -59.92% | +20.23% | 3.55TCr | |
| Average | -2.07% | -4.75% | +5.13% | +187.29% | 37.17TCr | |
| Weighted average by Cap. | -2.08% | +1.36% | -14.14% | +98.55% |
Historical Quotes: Blackbaud, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6c1c0666d761e4ff7e362.9EKJ3ZH0id3LU5_0Rw9GxjVGFLRNxw9kADWV5VWQHUw.kzPquMm6vqupMdi2N04trEcOXI0LkX0iUGDFlQ3XKR3BBeONoJrzu54yqw
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:00 am | 31.25 | 1,21,156 | 4,32,592 |
| 01:29:59 am | 31.27 | 100 | 3,11,436 |
| 01:29:59 am | 31.26 | 556 | 3,11,336 |
| 01:29:59 am | 31.26 | 170 | 3,10,780 |
| 01:29:59 am | 31.28 | 162 | 3,10,610 |
| 01:29:59 am | 31.29 | 298 | 3,10,448 |
| 01:29:59 am | 31.27 | 100 | 3,10,150 |
| 01:29:59 am | 31.27 | 100 | 3,10,050 |
| 01:29:59 am | 31.28 | 100 | 3,09,950 |
| 01:29:59 am | 31.28 | 100 | 3,09,850 |
Course Extremes
| 1 week | 30.19 |  | 33.77 |
| 1 month | 26.44 | | 33.97 |
| 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 | -51.17% | ||
| 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
