Skip to main content

Blackberry Ltd (NY: BB )

2.865 +0.065 (+2.32%)
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 2.760 2.820 2.680 2.800 7,164,018 +0.05(+1.82%)
Apr 19, 2024 2.770 2.800 2.730 2.750 5,441,486 -0.04(-1.43%)
Apr 18, 2024 2.770 2.880 2.730 2.790 6,806,363 +0.03(+1.09%)
Apr 17, 2024 2.760 2.870 2.740 2.760 7,986,582 +0.03(+1.10%)
Apr 16, 2024 2.730 2.795 2.650 2.730 6,365,126 -0.03(-1.09%)
Apr 15, 2024 3.050 3.065 2.730 2.760 8,291,887 -0.29(-9.51%)
Apr 12, 2024 3.150 3.175 3.010 3.050 8,960,069 -0.14(-4.39%)
Apr 11, 2024 3.120 3.236 3.060 3.190 9,212,698 +0.09(+2.90%)
Apr 10, 2024 3.030 3.125 2.970 3.100 9,520,961 +0.00(+0.00%)
Apr 09, 2024 3.030 3.220 3.015 3.100 23,082,614 +0.22(+7.64%)
Apr 08, 2024 2.850 2.900 2.775 2.880 5,178,733 +0.06(+2.13%)
Apr 05, 2024 2.910 2.910 2.790 2.820 9,465,288 -0.06(-2.08%)
Apr 04, 2024 2.960 3.110 2.780 2.880 23,689,926 +0.07(+2.49%)
Apr 03, 2024 2.770 2.870 2.770 2.810 10,672,580 +0.01(+0.36%)
Apr 02, 2024 2.680 2.860 2.680 2.800 13,828,998 +0.10(+3.70%)
Apr 01, 2024 2.790 2.790 2.660 2.700 7,133,873 -0.06(-2.17%)
Mar 28, 2024 2.750 2.775 2.735 2.760 7,007,830 +0.01(+0.36%)
Mar 27, 2024 2.690 2.745 2.670 2.750 4,781,262 +0.09(+3.38%)
Mar 26, 2024 2.650 2.730 2.645 2.660 6,146,571 +0.02(+0.76%)
Mar 25, 2024 2.680 2.730 2.640 2.640 4,886,431 -0.03(-1.12%)
Mar 22, 2024 2.760 2.760 2.650 2.670 6,178,954 -0.11(-3.96%)
Mar 21, 2024 2.640 2.830 2.640 2.780 12,281,208 +0.16(+6.11%)
Mar 20, 2024 2.530 2.640 2.480 2.620 16,239,437 +0.15(+6.07%)
Mar 19, 2024 2.640 2.640 2.460 2.470 15,001,701 -0.18(-6.79%)
Mar 18, 2024 2.870 2.880 2.630 2.650 8,550,808 -0.20(-7.02%)
Mar 15, 2024 3.060 3.075 2.760 2.850 41,931,280 -0.22(-7.17%)
Mar 14, 2024 3.090 3.100 2.960 3.070 18,441,188 -0.05(-1.60%)
Mar 13, 2024 3.050 3.180 3.000 3.120 20,525,824 +0.04(+1.30%)
Mar 12, 2024 3.050 3.100 2.940 3.080 12,951,011 +0.02(+0.65%)
Mar 11, 2024 2.780 3.115 2.750 3.060 23,991,776 +0.30(+10.87%)
Mar 08, 2024 2.750 2.820 2.720 2.760 6,387,056 +0.03(+1.10%)
Mar 07, 2024 2.680 2.740 2.660 2.730 3,894,282 +0.06(+2.25%)
Mar 06, 2024 2.660 2.710 2.630 2.670 4,746,550 +0.05(+1.91%)
Mar 05, 2024 2.660 2.680 2.600 2.620 3,847,096 -0.06(-2.24%)
Mar 04, 2024 2.750 2.805 2.660 2.680 4,882,221 -0.10(-3.60%)
Mar 01, 2024 2.790 2.850 2.760 2.780 7,415,689 +0.00(+0.00%)
Feb 29, 2024 2.700 2.820 2.700 2.780 9,491,788 +0.09(+3.35%)
Feb 28, 2024 2.680 2.720 2.645 2.690 4,099,945 -0.02(-0.74%)
Feb 27, 2024 2.610 2.760 2.600 2.710 6,699,355 +0.10(+3.83%)
Feb 26, 2024 2.580 2.620 2.550 2.610 4,414,105 +0.04(+1.56%)
Feb 23, 2024 2.660 2.679 2.570 2.570 6,642,697 -0.08(-3.02%)
Feb 22, 2024 2.730 2.740 2.630 2.650 6,560,535 -0.06(-2.21%)
Feb 21, 2024 2.680 2.730 2.650 2.710 4,522,410 +0.02(+0.74%)
Feb 20, 2024 2.780 2.790 2.690 2.690 4,009,472 -0.10(-3.58%)
Feb 16, 2024 2.820 2.860 2.790 2.790 4,125,610 -0.07(-2.45%)
Feb 15, 2024 2.840 2.860 2.770 2.860 5,733,590 +0.08(+2.88%)
Feb 14, 2024 2.730 2.820 2.730 2.780 8,594,560 +0.07(+2.58%)
Feb 13, 2024 2.710 2.740 2.650 2.710 6,660,316 -0.10(-3.56%)
Feb 12, 2024 2.820 2.880 2.780 2.810 5,863,421 +0.01(+0.36%)
Feb 09, 2024 2.790 2.820 2.720 2.800 11,105,823 +0.01(+0.36%)
Feb 08, 2024 2.750 2.850 2.704 2.790 8,492,068 +0.04(+1.45%)
Feb 07, 2024 2.750 2.790 2.730 2.750 4,694,469 -0.01(-0.36%)
Feb 06, 2024 2.670 2.760 2.655 2.760 11,913,425 +0.10(+3.76%)
Feb 05, 2024 2.670 2.687 2.590 2.660 6,791,832 -0.05(-1.85%)
Feb 02, 2024 2.780 2.780 2.690 2.710 7,919,174 -0.06(-2.17%)
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.