Blackbaud, Inc. - Price History
Monthly price history for BLKB (Blackbaud, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $75.31 | $75.31 |
| March 2024 | $74.14 | $74.14 |
| February 2024 | $69.18 | $69.18 |
| January 2024 | $80.92 | $80.92 |
| December 2023 | $86.70 | $86.70 |
| November 2023 | $75.24 | $75.24 |
| October 2023 | $65.40 | $65.40 |
| September 2023 | $70.32 | $70.32 |
| August 2023 | $76.11 | $76.11 |
| July 2023 | $75.45 | $75.45 |
| June 2023 | $71.18 | $71.18 |
| May 2023 | $73.36 | $73.36 |
| April 2023 | $69.36 | $69.36 |
| March 2023 | $69.30 | $69.30 |
| February 2023 | $55.69 | $55.69 |
| January 2023 | $62.21 | $62.21 |
| December 2022 | $58.86 | $58.86 |
| November 2022 | $59.27 | $59.27 |
| October 2022 | $54.70 | $54.70 |
| September 2022 | $44.06 | $44.06 |
| August 2022 | $52.30 | $52.30 |
| July 2022 | $61.32 | $61.32 |
| June 2022 | $58.07 | $58.07 |
| May 2022 | $63.65 | $63.65 |
| April 2022 | $58.01 | $58.01 |
| March 2022 | $59.87 | $59.87 |
| February 2022 | $62.49 | $62.49 |
| January 2022 | $68.14 | $68.14 |
| December 2021 | $78.98 | $78.98 |
| November 2021 | $75.46 | $75.46 |
| October 2021 | $71.01 | $71.01 |
| September 2021 | $70.35 | $70.35 |
| August 2021 | $69.69 | $69.69 |
| July 2021 | $71.33 | $71.33 |
| June 2021 | $76.57 | $76.57 |
| May 2021 | $70.69 | $70.69 |
| April 2021 | $71.12 | $71.12 |
| March 2021 | $71.08 | $71.08 |
| February 2021 | $68.82 | $68.82 |
| January 2021 | $66.49 | $66.49 |
| December 2020 | $57.56 | $57.56 |
| November 2020 | $55.09 | $55.09 |
| October 2020 | $49.34 | $49.34 |
| September 2020 | $55.83 | $55.83 |
| August 2020 | $63.85 | $63.85 |
| July 2020 | $62.54 | $62.54 |
| June 2020 | $57.08 | $57.08 |
| May 2020 | $58.61 | $58.61 |
| April 2020 | $55.26 | $55.26 |
| March 2020 | $55.55 | $55.55 |
| February 2020 | $67.80 | $67.80 |
| January 2020 | $78.20 | $78.33 |
| December 2019 | $79.47 | $79.60 |
| November 2019 | $82.74 | $82.88 |
| October 2019 | $83.69 | $83.95 |
| September 2019 | $90.06 | $90.34 |
| August 2019 | $90.69 | $90.97 |
| July 2019 | $90.60 | $91 |
| June 2019 | $83.13 | $83.50 |
| May 2019 | $76.58 | $76.92 |
| April 2019 | $78.82 | $79.29 |
| March 2019 | $79.26 | $79.73 |
| February 2019 | $76.78 | $77.24 |
| January 2019 | $71.07 | $71.60 |
| December 2018 | $62.43 | $62.90 |
| November 2018 | $72.70 | $73.25 |
| October 2018 | $71.07 | $71.72 |
| September 2018 | $100.56 | $101.48 |
| August 2018 | $103.62 | $104.57 |
| July 2018 | $98.78 | $99.81 |
| June 2018 | $101.40 | $102.45 |
| May 2018 | $96.47 | $97.47 |
| April 2018 | $103.76 | $104.96 |
| March 2018 | $100.64 | $101.81 |
| February 2018 | $101.34 | $102.52 |
| January 2018 | $94.61 | $95.82 |
| December 2017 | $93.30 | $94.49 |
| November 2017 | $97.21 | $98.45 |
| October 2017 | $99.91 | $101.30 |
| September 2017 | $86.59 | $87.80 |
| August 2017 | $83.25 | $84.41 |
| July 2017 | $90.94 | $92.34 |
| June 2017 | $84.45 | $85.75 |
| May 2017 | $81.47 | $82.73 |
| April 2017 | $79.07 | $80.41 |
| March 2017 | $75.40 | $76.67 |
| February 2017 | $70.33 | $71.52 |
| January 2017 | $64.41 | $65.61 |
| December 2016 | $62.83 | $64 |
| November 2016 | $61.64 | $62.78 |
| October 2016 | $60.17 | $61.40 |
| September 2016 | $65.01 | $66.34 |
| August 2016 | $66.02 | $67.37 |
| July 2016 | $65.39 | $66.85 |
| June 2016 | $66.42 | $67.90 |
| May 2016 | $61.30 | $62.67 |
| April 2016 | $60.31 | $61.77 |
| March 2016 | $61.40 | $62.89 |
| February 2016 | $55.19 | $56.53 |
| January 2016 | $59.90 | $61.48 |
| December 2015 | $64.16 | $65.86 |
| November 2015 | $60.19 | $61.78 |
| October 2015 | $60.95 | $62.69 |
| September 2015 | $54.57 | $56.12 |
| August 2015 | $55.56 | $57.14 |
| July 2015 | $59.34 | $61.16 |
| June 2015 | $55.26 | $56.95 |
| May 2015 | $49.74 | $51.26 |
| April 2015 | $48.91 | $50.53 |
| March 2015 | $45.86 | $47.38 |
| February 2015 | $43.95 | $45.40 |
| January 2015 | $42.20 | $43.71 |
| December 2014 | $41.77 | $43.26 |
| November 2014 | $40.98 | $42.44 |
| October 2014 | $42.84 | $44.50 |
| September 2014 | $37.83 | $39.29 |
| August 2014 | $37.44 | $38.89 |
| July 2014 | $35.23 | $36.71 |
| June 2014 | $34.30 | $35.74 |
| May 2014 | $32.87 | $34.25 |
| April 2014 | $29.12 | $30.45 |
| March 2014 | $29.93 | $31.30 |
| February 2014 | $29.95 | $31.32 |
| January 2014 | $32.83 | $34.46 |
| December 2013 | $35.87 | $37.65 |
| November 2013 | $34.46 | $36.17 |
| October 2013 | $34.18 | $36 |
| September 2013 | $37.07 | $39.04 |
| August 2013 | $34.20 | $36.02 |
| July 2013 | $33.20 | $35.09 |
| June 2013 | $30.82 | $32.57 |
| May 2013 | $28.71 | $30.34 |
| April 2013 | $27.62 | $29.31 |
| March 2013 | $27.92 | $29.63 |
| February 2013 | $26.20 | $27.80 |
| January 2013 | $23.38 | $24.92 |
| December 2012 | $21.42 | $22.83 |
| November 2012 | $20.96 | $22.34 |
| October 2012 | $22.18 | $23.77 |
| September 2012 | $22.32 | $23.92 |
| August 2012 | $22.75 | $24.38 |
| July 2012 | $25.06 | $26.98 |
| June 2012 | $23.84 | $25.67 |
| May 2012 | $24.01 | $25.85 |
| April 2012 | $28.64 | $30.98 |
| March 2012 | $30.73 | $33.23 |
| February 2012 | $29.06 | $31.55 |
| January 2012 | $28.03 | $30.43 |
| December 2011 | $25.52 | $27.70 |
| November 2011 | $27.09 | $29.41 |
| October 2011 | $25.70 | $28.03 |
| September 2011 | $20.42 | $22.27 |
| August 2011 | $22.96 | $25.04 |
| July 2011 | $23.18 | $25.40 |
| June 2011 | $25.29 | $27.72 |
| May 2011 | $25.68 | $28.15 |
| April 2011 | $25.12 | $27.66 |
| March 2011 | $24.74 | $27.24 |
| February 2011 | $24.17 | $26.61 |
| January 2011 | $23.77 | $26.29 |
| December 2010 | $23.42 | $25.90 |
| November 2010 | $22.88 | $25.31 |
| October 2010 | $22.86 | $25.39 |
| September 2010 | $21.64 | $24.04 |
| August 2010 | $18.74 | $20.82 |
| July 2010 | $21.22 | $23.69 |
| June 2010 | $19.50 | $21.77 |
| May 2010 | $20.20 | $22.55 |
| April 2010 | $20.54 | $23.05 |
| March 2010 | $22.48 | $25.22 |
| February 2010 | $20.75 | $23.28 |
| January 2010 | $19.78 | $22.30 |
| December 2009 | $20.96 | $23.63 |
| November 2009 | $19.74 | $22.26 |
| October 2009 | $19.59 | $22.19 |
| September 2009 | $20.48 | $23.20 |
| August 2009 | $17 | $19.25 |
| July 2009 | $16.43 | $18.70 |
| June 2009 | $13.66 | $15.55 |
| May 2009 | $12.18 | $13.87 |
| April 2009 | $13.28 | $15.22 |
| March 2009 | $10.13 | $11.61 |
| February 2009 | $8.93 | $10.24 |
| January 2009 | $9.62 | $11.13 |
| December 2008 | $11.67 | $13.50 |
| November 2008 | $10.81 | $12.50 |
| October 2008 | $13.04 | $15.20 |
| September 2008 | $15.83 | $18.45 |
| August 2008 | $17.32 | $20.19 |
| July 2008 | $15.25 | $17.86 |
| June 2008 | $18.27 | $21.40 |
| May 2008 | $20.20 | $23.66 |
| April 2008 | $19.97 | $23.49 |
| March 2008 | $20.64 | $24.28 |
| February 2008 | $22.22 | $26.14 |
| January 2008 | $23.43 | $27.67 |
| December 2007 | $23.74 | $28.04 |
| November 2007 | $24.10 | $28.46 |
| October 2007 | $22.75 | $26.95 |
| September 2007 | $21.30 | $25.24 |
| August 2007 | $21.33 | $25.27 |
| July 2007 | $17.61 | $20.94 |
| June 2007 | $18.57 | $22.08 |
| May 2007 | $19.93 | $23.69 |
| April 2007 | $18.51 | $22.08 |
| March 2007 | $20.47 | $24.42 |
| February 2007 | $19.18 | $22.88 |
| January 2007 | $20.02 | $23.97 |
| December 2006 | $21.71 | $26 |
| November 2006 | $21.55 | $25.81 |
| October 2006 | $20.82 | $25 |
| September 2006 | $18.32 | $21.99 |
| August 2006 | $19.28 | $23.15 |
| July 2006 | $17.32 | $20.86 |
| June 2006 | $18.85 | $22.70 |
| May 2006 | $15.95 | $19.21 |
| April 2006 | $17.38 | $21.01 |
| March 2006 | $17.53 | $21.19 |
| February 2006 | $15.14 | $18.30 |
| January 2006 | $14.16 | $17.19 |
| December 2005 | $14.07 | $17.08 |
| November 2005 | $13.98 | $16.96 |
| October 2005 | $11.83 | $14.40 |
| September 2005 | $11.64 | $14.17 |
| August 2005 | $10.77 | $13.11 |
| July 2005 | $11.70 | $14.30 |
| June 2005 | $11.05 | $13.50 |
| May 2005 | $11.26 | $13.76 |
| April 2005 | $10.64 | $13.05 |
| March 2005 | $10.27 | $12.60 |
| February 2005 | $9.43 | $11.57 |
| January 2005 | $10.82 | $13.33 |
| December 2004 | $11.88 | $14.64 |
| November 2004 | $10.15 | $12.50 |
| October 2004 | $10.10 | $12.44 |
| September 2004 | $7.96 | $9.80 |
| August 2004 | $8.60 | $10.60 |
| July 2004 | $7.31 | $9 |
BLKB
Price: $77.95
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.03 USD
P/E Ratio: -165.04
Exchange: NMS
Sector: Technology
Industry: Software - Application
Volume: 234800
Ebitda: 38.6 millionMarket Capitalization: 4.2 billion
Average Dividend Frequency: 4