Blackbaud Stock Price History

BLKB Stock  USD 64.08  0.12  0.19%   
Below is the normalized historical share price chart for Blackbaud extending back to July 22, 2004. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Blackbaud stands at 64.08, as last reported on the 19th of July, with the highest price reaching 64.94 and the lowest price hitting 63.70 during the day.
IPO Date
22nd of July 2004
200 Day MA
71.9207
50 Day MA
63.2188
Beta
1.147
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Blackbaud Stock, it is important to understand the factors that can impact its price. At this point, Blackbaud is very steady. Blackbaud secures Sharpe Ratio (or Efficiency) of 0.0606, which signifies that the company had a 0.0606 % return per unit of standard deviation over the last 3 months. We have found twenty-nine technical indicators for Blackbaud, which you can use to evaluate the volatility of the firm. Please confirm Blackbaud's risk adjusted performance of 0.0516, and Mean Deviation of 1.21 to double-check if the risk estimate we provide is consistent with the expected return of 0.0994%.
At present, Blackbaud's Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Common Stock Shares Outstanding is expected to grow to about 50.6 M, whereas Other Stockholder Equity is forecasted to decline to about 127.3 M. . At present, Blackbaud's Price To Sales Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price Book Value Ratio is expected to grow to 27.64, whereas Price Earnings Ratio is projected to grow to (12.54). Blackbaud Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0606

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskBLKBHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.64
  actual daily
14
86% of assets are more volatile

Expected Return

 0.1
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.06
  actual daily
4
96% of assets perform better
Based on monthly moving average Blackbaud is performing at about 4% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Blackbaud by adding it to a well-diversified portfolio.
Price Book
91.5072
Enterprise Value Ebitda
22.8955
Price Sales
2.7108
Shares Float
37 M
Wall Street Target Price
71.3333

Blackbaud Stock Price History Chart

There are several ways to analyze Blackbaud Stock price data. The simplest method is using a basic Blackbaud candlestick price chart, which shows Blackbaud price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 9, 202566.16
Lowest PriceJune 18, 202560.03

Blackbaud July 19, 2025 Stock Price Synopsis

Various analyses of Blackbaud's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Blackbaud Stock. It can be used to describe the percentage change in the price of Blackbaud from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Blackbaud Stock.
Blackbaud Price Daily Balance Of Power 0.10 
Blackbaud Price Action Indicator(0.18)
Blackbaud Price Rate Of Daily Change 1.00 
Blackbaud Accumulation Distribution 3,598 

Blackbaud July 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Blackbaud Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Blackbaud intraday prices and daily technical indicators to check the level of noise trading in Blackbaud Stock and then apply it to test your longer-term investment strategies against Blackbaud.

Blackbaud Stock Price History Data

The price series of Blackbaud for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 6.13 with a coefficient of variation of 2.38. The prices are distributed with arithmetic mean of 63.05. The median price for the last 90 days is 63.38. The company issued dividends on 2020-02-27.
OpenHighLowCloseVolume
07/18/2025
 64.49  64.94  63.70  64.08  188,412 
07/17/2025
 63.55  64.50  63.32  63.96  230,771 
07/16/2025
 62.75  64.22  62.75  63.54  218,147 
07/15/2025 63.77  64.30  62.21  62.57  289,225 
07/14/2025
 63.41  64.49  63.36  63.80  276,441 
07/11/2025
 65.36  65.36  63.45  63.63  175,498 
07/10/2025
 65.81  66.15  65.11  65.83  202,976 
07/09/2025
 66.00  66.25  64.93  66.16  151,872 
07/08/2025 65.25  66.98  62.71  66.00  244,023 
07/07/2025
 65.32  65.73  64.66  65.26  183,461 
07/03/2025
 64.96  65.75  64.96  65.75  155,784 
07/02/2025
 65.47  65.92  64.72  64.94  261,471 
07/01/2025
 63.86  66.71  63.40  65.72  332,328 
06/30/2025
 64.38  64.65  63.47  64.21  199,258 
06/27/2025
 64.30  64.42  63.26  64.07  503,416 
06/26/2025
 64.39  64.93  63.65  64.25  166,105 
06/25/2025
 64.45  65.32  63.89  64.02  284,477 
06/24/2025 64.75  66.66  63.63  64.42  441,471 
06/23/2025
 61.59  64.83  61.59  64.55  474,727 
06/20/2025
 60.19  61.62  59.94  61.50  710,144 
06/18/2025
 60.80  61.34  59.85  60.03  536,294 
06/17/2025 61.58  61.79  60.75  60.84  422,241 
06/16/2025
 60.97  62.50  60.42  62.14  304,012 
06/13/2025
 60.63  61.24  60.21  60.60  229,799 
06/12/2025
 61.96  62.49  61.10  61.29  246,949 
06/11/2025 63.32  63.37  61.71  61.94  219,238 
06/10/2025
 62.95  63.54  62.62  63.32  198,179 
06/09/2025
 63.90  63.96  62.48  62.69  235,342 
06/06/2025
 63.93  64.39  63.40  63.82  173,914 
06/05/2025 63.25  63.58  62.79  63.45  191,592 
06/04/2025 64.28  64.39  63.31  63.33  174,972 
06/03/2025
 62.14  64.03  61.78  63.96  196,903 
06/02/2025
 61.94  62.41  61.39  62.23  263,969 
05/30/2025
 61.47  62.45  61.17  62.23  433,882 
05/29/2025
 61.46  61.61  60.75  61.53  170,675 
05/28/2025 62.14  62.44  61.42  61.42  279,151 
05/27/2025
 61.78  62.26  61.40  62.21  227,164 
05/23/2025
 60.85  61.35  60.65  61.12  137,842 
05/22/2025
 62.18  62.40  61.49  61.68  152,473 
05/21/2025
 63.12  63.43  62.07  62.12  224,936 
05/20/2025
 63.61  63.84  62.97  63.76  210,334 
05/19/2025 63.70  64.36  63.51  63.85  176,024 
05/16/2025 63.84  64.58  63.52  64.47  218,201 
05/15/2025
 63.20  63.96  62.83  63.82  192,272 
05/14/2025
 63.35  63.35  62.71  63.16  211,675 
05/13/2025
 64.71  64.89  63.60  63.66  229,298 
05/12/2025
 64.66  65.22  63.97  64.55  269,905 
05/09/2025
 64.20  64.66  63.13  63.38  269,339 
05/08/2025
 63.47  64.23  62.83  64.15  242,624 
05/07/2025
 62.58  63.15  62.26  62.84  258,270 
05/06/2025
 62.11  62.99  61.64  62.21  247,544 
05/05/2025
 61.23  63.50  61.23  62.54  515,129 
05/02/2025
 61.42  61.82  60.64  61.40  386,244 
05/01/2025 60.57  62.04  60.25  61.09  700,572 
04/30/2025
 64.93  65.54  60.44  60.54  551,660 
04/29/2025
 63.62  64.42  63.55  64.06  293,118 
04/28/2025
 63.54  64.76  63.16  63.85  234,150 
04/25/2025
 63.11  63.81  62.70  63.77  235,766 
04/24/2025
 62.45  63.50  62.07  63.43  229,175 
04/23/2025
 61.85  63.20  61.85  62.15  250,317 
04/22/2025
 61.26  61.89  60.13  61.43  226,183 

About Blackbaud Stock history

Blackbaud investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Blackbaud is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Blackbaud will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Blackbaud stock prices may prove useful in developing a viable investing in Blackbaud
Last ReportedProjected for Next Year
Common Stock Shares Outstanding50.6 M50.6 M
Net Loss-40.9 M-38.8 M

Blackbaud Stock Technical Analysis

Blackbaud technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Blackbaud technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Blackbaud trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Equity Analysis Now

   

Equity Analysis

Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
All  Next Launch Module

Blackbaud Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Blackbaud's price direction in advance. Along with the technical and fundamental analysis of Blackbaud Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Blackbaud to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Blackbaud Stock analysis

When running Blackbaud's price analysis, check to measure Blackbaud's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Blackbaud is operating at the current time. Most of Blackbaud's value examination focuses on studying past and present price action to predict the probability of Blackbaud's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Blackbaud's price. Additionally, you may evaluate how the addition of Blackbaud to your portfolios can decrease your overall portfolio volatility.
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Technical Analysis
Check basic technical indicators and analysis based on most latest market data
Competition Analyzer
Analyze and compare many basic indicators for a group of related or unrelated entities
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance
Commodity Channel
Use Commodity Channel Index to analyze current equity momentum
Transaction History
View history of all your transactions and understand their impact on performance
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
Top Crypto Exchanges
Search and analyze digital assets across top global cryptocurrency exchanges