|
Market Closed -
Nasdaq
02:30:00 12/11/2026 am IST
|
5-day change | 1st Jan Change | ||
| 54.40 USD | -0.95% |
|
-2.96% | -14.09% |
Stock exchange
Quotes 5-day view: Blackbaud, Inc.
Delayed Quote Nasdaq
| 05/11/2026 | 06/11/2026 | 09/11/2026 | 10/11/2026 | 11/11/2026 | |
|---|---|---|---|---|---|
| Last | $55.80 | $54.12 | $54.58 | $54.92 | $54.40 |
| Volume | 4,06,649 | 3,84,691 | 3,94,844 | 2,42,968 | 3,03,703 |
| Change | -0.46% | -3.01% | +0.85% | +0.62% | -0.95% |
| Opening | $57.52 | $54.21 | $54.12 | $54.13 | $54.35 |
| High | $57.85 | $54.73 | $55.28 | $54.94 | $55.25 |
| Low | $55.39 | $53.22 | $53.71 | $53.36 | $53.66 |
Performance
| 1 day | -0.95% | ||
| 1 week | -2.96% | ||
| Current month | +1.59% | ||
| 1 month | +19.61% | ||
| 3 months | +19.69% | ||
| 6 months | +58.32% | ||
| Current year | -14.09% | ||
| 1 year | -7.45% | ||
| 3 years | -25.10% | ||
| 5 years | -35.54% | ||
| 10 years | -17.71% |
Volumes
marketsDaily volume
3,03,706
Estimated daily volume
3,03,706
Avg. Volume 20 sessions
4,70,357
Daily volume ratio
0.65
Avg. Volume 20 sessions USD
2,55,87,420.8
Record volume 1
80,84,122
Record volume 2
68,77,943
Record volume 3
68,47,570
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,43,33,90,472
Net sales (USD)
1,12,83,65,000
Number of employees
2,800
Sales / Employee (USD)
4,02,988
Free-Float
46.44%
Free-Float capitalization (USD)
1,88,61,65,450
Average Daily Capital Traded
1.05%
Indicators
Moving average 5 days
54.76
Moving average 20 days
53.8
Moving average 50 days
48.17
Moving average 100 days
43.23
Price spread / (MMA5)
+0.67%
Price spread / (MMA20)
-1.10%
Price spread / (MMA50)
-11.46%
Price spread / (MMA100)
-20.53%
STIM
RSI 9 days
61
RSI 14 days
63.21
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.95% | -2.96% | -7.45% | -25.10% | 243.34Cr | |
| -2.26% | -6.24% | +2.45% | +40.97% | 3,95900Cr | |
| +2.12% | +0.41% | -9.72% | +776.46% | 41TCr | |
| +8.82% | +3.76% | -45.64% | +13.54% | 37TCr | |
| +0.48% | -1.56% | -2.81% | +56.42% | 27TCr | |
| +2.48% | -3.90% | +53.24% | +163.87% | 27TCr | |
| +1.46% | -4.95% | +64.58% | +366.73% | 23TCr | |
| +2.34% | +48.95% | -31.96% | +824.34% | 13TCr | |
| +3.16% | -5.56% | -40.30% | -19.06% | 10TCr | |
| +0.38% | -4.38% | -28.70% | -60.22% | 9.21TCr | |
| Average | +0.50% | +2.36% | -4.63% | +213.80% | 58TCr | |
| Weighted average by Cap. | -0.13% | -3.49% | +1.08% | +124.73% |
Historical Quotes: Blackbaud, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
74e07ae4c6e03f48b950.s0_cecyoOYfRjKjb16Sen2nvv1Cq--gAkH-hnU-uc_c.9AiMC7rySc-L2_GTspHXzz6m8g-bnatQ6juMqA33GZ76FbATod5ys6vu6Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 am | 54.40 | 50,343 | 1,77,133 |
| 02:29:59 am | 54.40 | 100 | 1,26,790 |
| 02:29:57 am | 54.39 | 100 | 1,26,690 |
| 02:29:57 am | 54.39 | 101 | 1,26,590 |
| 02:29:55 am | 54.39 | 100 | 1,26,489 |
| 02:29:52 am | 54.37 | 100 | 1,26,389 |
| 02:29:51 am | 54.38 | 100 | 1,26,289 |
| 02:29:51 am | 54.38 | 200 | 1,26,189 |
| 02:29:50 am | 54.40 | 100 | 1,25,989 |
| 02:29:50 am | 54.42 | 100 | 1,25,889 |
Price Extremes
| 1 week | 53.22 |  | 55.28 |
| 1 month | 45.48 | | 57.84 |
| Current year | 25.58 | | 63.54 |
| 1 year | 25.58 | | 64.84 |
| 3 years | 25.58 | | 88.95 |
| 5 years | 25.58 | | 88.95 |
| 10 years | 25.58 | | 120.35 |
Monthly variations
Annual variations
| 2026 | -14.09% | ||
| 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
