Historical Stock Price
ETFs Holding BLKB »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
07/28/2020 $54.66 $55.52 $54.50 $55.06 1.02M
07/29/2020 $55.71 $56.91 $54.74 $56.55 1.14M
07/30/2020 $58.80 $65.90 $57.74 $64.92 1.53M
07/31/2020 $64.42 $64.81 $61.40 $62.54 589.90K
08/03/2020 $62.43 $64.90 $62.43 $63.99 474.60K
Blackbaud is a cloud software company. Co. is engaged in providing software solutions in cloud and hosted environments, providing payment and transaction services, providing software maintenance and support services, and providing services, including implementation, consulting, training, analytic and other services. Co.'s portfolio provides fundraising and relationship management, marketing and engagement, financial management, grant and award management, organizational and program management (such as education management, church management and ticketing), social responsibility, payment services and analytics.
BLKB historical stock prices picture
Blackbaud (BLKB) has the following price history information. Looking back at BLKB historical stock prices for the last five trading days, on July 28, 2020, BLKB opened at $54.66, traded as high as $55.52 and as low as $54.50, and closed at $55.06. Trading volume was a total of 1.02M shares. On July 29, 2020, BLKB opened at $55.71, traded as high as $56.91 and as low as $54.74, and closed at $56.55. Trading volume was a total of 1.14M shares. On July 30, 2020, BLKB opened at $58.80, traded as high as $65.90 and as low as $57.74, and closed at $64.92. Trading volume was a total of 1.53M shares. On July 31, 2020, BLKB opened at $64.42, traded as high as $64.81 and as low as $61.40, and closed at $62.54. Trading volume was a total of 589.90K shares. On August 03, 2020, BLKB opened at $62.43, traded as high as $64.90 and as low as $62.43, and closed at $63.99. Trading volume was a total of 474.60K shares.

BLKB Historical Stock Prices By Date:

BLKB historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Blackbaud shares, starting with a $10,000 purchase of BLKB, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/04/2010
End date: 08/03/2020
Start price/share: $24.61
End price/share: $63.99
Starting shares: 406.34
Ending shares: 453.85
Dividends reinvested/share: $4.66
Total return: 190.42%
Average Annual Total Return: 11.24%
Starting investment: $10,000.00
Ending investment: $29,031.09
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/04/2010
End date: 08/03/2020
Start price/share: $24.61
End price/share: $63.99
Dividends collected/share: $4.66
Total return: 178.95%
Average Annual Total Return: 10.80%
Starting investment: $10,000.00
Ending investment: $27,902.41
Years: 10.01
Date Close
07/28/2020$55.06
07/29/2020$56.55
07/30/2020$64.92
07/31/2020$62.54
08/03/2020$63.99
BLKB is categorized under the Technology sector; below are some other companies in the same sector:

BLN Historical Stock Prices
BLOX Historical Stock Prices
BLP Historical Stock Prices
BMC Historical Stock Prices
BMI Historical Stock Prices
BNFT Historical Stock Prices
BNSO Historical Stock Prices
BOSC Historical Stock Prices
BOX Historical Stock Prices
BPHX Historical Stock Prices

Also explore: BLKB shares outstanding history

BLKB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.