Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackberry Ltd (TSX: BB )

4.010 +0.020 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.010 9.040 8.780 8.860 1,684,670 -0.13(-1.45%)
Apr 28, 2016 9.120 9.190 8.980 8.990 1,683,456 -0.19(-2.07%)
Apr 27, 2016 9.040 9.190 9.000 9.180 1,418,460 +0.10(+1.10%)
Apr 26, 2016 9.210 9.210 9.060 9.080 966,833 -0.14(-1.52%)
Apr 25, 2016 9.180 9.225 9.030 9.220 1,568,754 +0.03(+0.33%)
Apr 22, 2016 9.010 9.270 9.010 9.190 1,267,497 +0.15(+1.66%)
Apr 21, 2016 9.200 9.200 9.000 9.040 906,122 -0.11(-1.20%)
Apr 20, 2016 8.960 9.170 8.910 9.150 1,447,838 +0.22(+2.46%)
Apr 19, 2016 9.110 9.110 8.890 8.930 1,074,793 -0.16(-1.76%)
Apr 18, 2016 9.080 9.160 9.010 9.090 958,606 +0.02(+0.22%)
Apr 15, 2016 9.100 9.200 9.040 9.070 927,758 -0.03(-0.33%)
Apr 14, 2016 9.240 9.250 9.060 9.100 1,297,417 -0.11(-1.19%)
Apr 13, 2016 9.110 9.260 9.070 9.210 1,190,058 +0.16(+1.77%)
Apr 12, 2016 9.090 9.190 8.970 9.050 1,707,794 -0.05(-0.55%)
Apr 11, 2016 9.220 9.300 9.100 9.100 1,287,585 -0.10(-1.09%)
Apr 08, 2016 9.240 9.280 9.090 9.200 989,029 +0.01(+0.11%)
Apr 07, 2016 9.250 9.340 9.120 9.190 1,288,835 -0.08(-0.86%)
Apr 06, 2016 9.410 9.450 9.205 9.270 1,216,571 -0.10(-1.07%)
Apr 05, 2016 9.400 9.560 9.330 9.370 1,255,173 -0.14(-1.47%)
Apr 04, 2016 9.660 9.670 9.320 9.510 1,794,460 -0.23(-2.36%)
Apr 01, 2016 9.700 10.10 9.640 9.740 4,158,564 -0.80(-7.59%)
Mar 31, 2016 10.42 10.65 10.36 10.54 1,446,759 +0.16(+1.54%)
Mar 30, 2016 10.34 10.62 10.32 10.38 1,412,517 +0.10(+0.97%)
Mar 29, 2016 10.02 10.39 9.910 10.28 1,079,240 +0.22(+2.19%)
Mar 28, 2016 10.07 10.11 9.870 10.06 705,415 +0.02(+0.20%)
Mar 24, 2016 10.04 10.04 10.04 0 -0.12(-1.18%)
Mar 23, 2016 10.43 10.46 10.11 10.16 1,177,559 -0.17(-1.65%)
Mar 22, 2016 10.42 10.47 10.31 10.33 882,297 -0.18(-1.71%)
Mar 21, 2016 10.48 10.66 10.41 10.51 1,008,259 +0.02(+0.19%)
Mar 18, 2016 10.50 10.63 10.44 10.49 2,758,285 -0.03(-0.29%)
Mar 17, 2016 10.38 10.64 10.25 10.52 1,486,745 +0.09(+0.86%)
Mar 16, 2016 10.50 10.60 10.38 10.43 1,100,144 -0.08(-0.76%)
Mar 15, 2016 10.57 10.61 10.36 10.51 1,019,824 -0.12(-1.13%)
Mar 14, 2016 10.62 10.74 10.60 10.63 1,049,285 -0.03(-0.28%)
Mar 11, 2016 10.74 10.79 10.53 10.66 1,072,594 +0.04(+0.38%)
Mar 10, 2016 10.99 11.00 10.45 10.62 1,662,018 -0.29(-2.66%)
Mar 09, 2016 11.01 11.03 10.73 10.91 1,485,164 -0.01(-0.09%)
Mar 08, 2016 10.90 11.00 10.82 10.92 1,232,092 -0.03(-0.27%)
Mar 07, 2016 10.53 11.09 10.53 10.95 2,108,187 +0.38(+3.60%)
Mar 04, 2016 10.46 10.79 10.46 10.57 2,158,426 +0.08(+0.76%)
Mar 03, 2016 10.48 10.61 10.40 10.49 1,529,297 +0.03(+0.29%)
Mar 02, 2016 10.35 10.47 10.27 10.46 1,722,347 +0.15(+1.45%)
Mar 01, 2016 10.68 10.70 10.28 10.31 1,514,305 -0.25(-2.37%)
Feb 29, 2016 10.15 10.67 10.12 10.56 2,680,377 +0.47(+4.66%)
Feb 26, 2016 9.910 10.26 9.860 10.09 1,643,806 +0.25(+2.54%)
Feb 25, 2016 10.08 10.09 9.720 9.840 1,260,213 -0.22(-2.19%)
Feb 24, 2016 10.09 9.700 10.06 1,299,887 +0.06(+0.60%)
Feb 23, 2016 10.00 10.14 9.890 10.00 979,657 +0.00(+0.00%)
Feb 22, 2016 9.900 10.07 9.800 10.00 1,444,462 +0.20(+2.04%)
Feb 19, 2016 9.680 9.840 9.580 9.800 943,815 -0.07(-0.71%)
Feb 18, 2016 9.870 9.890 9.580 9.870 1,928,070 +0.03(+0.30%)
Feb 17, 2016 9.740 9.860 9.630 9.840 1,733,606 +0.17(+1.76%)
Feb 16, 2016 9.400 9.670 9.340 9.670 1,382,072 +0.42(+4.54%)
Feb 12, 2016 9.250 9.250 9.250 0 +0.03(+0.33%)
Feb 11, 2016 9.080 9.230 8.940 9.220 1,723,557 -0.02(-0.22%)
Feb 10, 2016 9.440 9.520 9.220 9.240 1,611,849 -0.11(-1.18%)
Feb 09, 2016 9.360 9.530 9.190 9.350 1,629,494 -0.12(-1.27%)
Feb 08, 2016 9.630 9.730 9.300 9.470 1,852,393 -0.40(-4.05%)
Feb 05, 2016 10.12 10.16 9.830 9.870 2,378,529 -0.30(-2.95%)
Feb 04, 2016 9.830 10.28 9.820 10.17 1,959,035 +0.30(+3.04%)
Feb 03, 2016 9.760 9.880 9.520 9.870 1,874,552 +0.16(+1.65%)
Feb 02, 2016 9.770 9.890 9.650 9.710 1,664,846 -0.14(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.