Blackbaud Inc (BLKB)
78.03
-0.40
(-0.51%)
USD |
NASDAQ |
May 03, 16:00
77.96
-0.07
(-0.09%)
After-Hours: 20:00
Blackbaud Price: 78.03 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 79.05 | 79.17 | 77.73 | 78.03 | 279866.0 |
May 02, 2024 | 77.68 | 78.61 | 77.17 | 78.43 | 190276.0 |
May 01, 2024 | 75.32 | 77.90 | 75.00 | 76.05 | 383919.0 |
Apr 30, 2024 | 78.33 | 78.89 | 76.76 | 77.92 | 345216.0 |
Apr 29, 2024 | 78.00 | 79.01 | 78.00 | 78.90 | 108284.0 |
Apr 26, 2024 | 78.62 | 79.33 | 77.70 | 77.95 | 141967.0 |
Apr 25, 2024 | 77.80 | 78.49 | 75.57 | 78.28 | 162721.0 |
Apr 24, 2024 | 78.54 | 79.18 | 77.84 | 78.38 | 163716.0 |
Apr 23, 2024 | 78.41 | 79.40 | 77.64 | 79.18 | 131309.0 |
Apr 22, 2024 | 76.69 | 78.84 | 76.30 | 78.63 | 183937.0 |
Apr 19, 2024 | 76.45 | 77.20 | 75.68 | 76.48 | 331206.0 |
Apr 18, 2024 | 77.84 | 78.40 | 76.44 | 76.71 | 217612.0 |
Apr 17, 2024 | 78.44 | 78.80 | 77.20 | 77.52 | 196260.0 |
Apr 16, 2024 | 78.50 | 78.84 | 77.42 | 78.26 | 349856.0 |
Apr 15, 2024 | 79.04 | 79.64 | 78.30 | 79.13 | 746434.0 |
Apr 12, 2024 | 75.88 | 77.81 | 75.56 | 76.72 | 351566.0 |
Apr 11, 2024 | 73.19 | 80.00 | 72.50 | 75.97 | 1.082M |
Apr 10, 2024 | 73.36 | 73.70 | 72.36 | 72.88 | 216972.0 |
Apr 09, 2024 | 73.42 | 75.01 | 73.28 | 74.94 | 172344.0 |
Apr 08, 2024 | 72.20 | 73.46 | 71.93 | 73.42 | 131657.0 |
Apr 05, 2024 | 70.55 | 72.58 | 70.16 | 72.01 | 304977.0 |
Apr 04, 2024 | 72.42 | 72.45 | 70.66 | 70.81 | 141089.0 |
Apr 03, 2024 | 71.08 | 73.12 | 71.08 | 71.67 | 195142.0 |
Apr 02, 2024 | 74.30 | 74.60 | 71.21 | 71.76 | 252297.0 |
Apr 01, 2024 | 74.00 | 76.01 | 73.68 | 75.31 | 368386.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
40.29
Minimum
Mar 18 2020
96.20
Maximum
Aug 21 2019
68.49
Average
69.61
Median
Oct 27 2021
Price Benchmarks
Microsoft Corp | 406.66 |
Cadence Design Systems Inc | 281.63 |
CommVault Systems Inc | 107.43 |
MicroStrategy Inc | 1223.01 |
PTC Inc | 175.77 |
Price Related Metrics
PE Ratio | 190.32 |
PS Ratio | 3.797 |
Price to Book Value | 7.543 |
Price to Free Cash Flow | 23.64 |
Earnings Yield | 0.53% |
Market Cap | 4.028B |
Operating PE Ratio | 65.22 |
Normalized PE Ratio | 193.60 |