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

Blackberry Ltd (TSX: BB )

3.170 -0.020 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 3.190 3.220 3.130 3.170 945,512 -0.02(-0.63%)
Aug 29, 2024 3.130 3.260 3.110 3.190 1,441,681 +0.06(+1.92%)
Aug 28, 2024 3.110 3.140 3.080 3.130 593,471 +0.00(+0.00%)
Aug 27, 2024 3.180 3.190 3.100 3.130 719,595 -0.05(-1.57%)
Aug 26, 2024 3.270 3.280 3.170 3.180 898,903 -0.10(-3.05%)
Aug 23, 2024 3.230 3.290 3.220 3.280 671,810 +0.08(+2.50%)
Aug 22, 2024 3.310 3.320 3.200 3.200 745,487 -0.12(-3.61%)
Aug 21, 2024 3.250 3.380 3.250 3.320 2,667,705 +0.07(+2.15%)
Aug 20, 2024 3.260 3.320 3.240 3.250 1,022,069 -0.01(-0.31%)
Aug 19, 2024 3.190 3.340 3.190 3.260 1,724,918 +0.07(+2.19%)
Aug 16, 2024 3.180 3.230 3.150 3.190 1,084,696 -0.01(-0.31%)
Aug 15, 2024 3.110 3.240 3.090 3.200 1,216,401 +0.12(+3.90%)
Aug 14, 2024 3.120 3.130 3.060 3.080 947,573 -0.04(-1.28%)
Aug 13, 2024 2.990 3.130 2.990 3.120 1,291,189 +0.15(+5.05%)
Aug 12, 2024 2.990 3.050 2.970 2.970 641,869 -0.01(-0.34%)
Aug 09, 2024 3.010 3.060 2.940 2.980 1,161,575 -0.02(-0.67%)
Aug 08, 2024 2.940 3.010 2.940 3.000 860,794 +0.10(+3.45%)
Aug 07, 2024 3.030 3.060 2.890 2.900 1,601,140 -0.09(-3.01%)
Aug 06, 2024 3.020 3.070 2.980 2.990 1,447,362 -0.06(-1.97%)
Aug 02, 2024 3.050 0 -0.14(-4.39%)
Aug 01, 2024 3.340 3.360 3.170 3.190 1,563,610 -0.14(-4.20%)
Jul 31, 2024 3.340 3.410 3.300 3.330 1,300,441 +0.02(+0.60%)
Jul 30, 2024 3.350 3.390 3.280 3.310 1,430,741 -0.03(-0.90%)
Jul 29, 2024 3.420 3.460 3.340 3.340 1,150,571 -0.07(-2.05%)
Jul 26, 2024 3.390 3.430 3.340 3.410 1,229,825 +0.08(+2.40%)
Jul 25, 2024 3.300 3.420 3.290 3.330 1,418,147 +0.03(+0.91%)
Jul 24, 2024 3.370 3.440 3.270 3.300 1,897,540 -0.10(-2.94%)
Jul 23, 2024 3.350 3.450 3.350 3.400 1,346,802 +0.05(+1.49%)
Jul 22, 2024 3.350 3.390 3.300 3.350 1,785,682 +0.02(+0.60%)
Jul 19, 2024 3.300 3.400 3.280 3.330 3,507,946 +0.03(+0.91%)
Jul 18, 2024 3.400 3.440 3.260 3.300 1,622,387 -0.12(-3.51%)
Jul 17, 2024 3.450 3.470 3.380 3.420 1,428,839 -0.07(-2.01%)
Jul 16, 2024 3.460 3.520 3.380 3.490 2,044,677 +0.07(+2.05%)
Jul 15, 2024 3.420 3.550 3.360 3.420 1,532,944 -0.02(-0.58%)
Jul 12, 2024 3.390 3.450 3.360 3.440 1,094,131 +0.05(+1.47%)
Jul 11, 2024 3.330 3.420 3.320 3.390 1,683,263 +0.08(+2.42%)
Jul 10, 2024 3.300 3.320 3.260 3.310 923,817 +0.01(+0.30%)
Jul 09, 2024 3.310 3.340 3.260 3.300 1,193,310 -0.03(-0.90%)
Jul 08, 2024 3.410 3.420 3.260 3.330 1,943,355 -0.07(-2.06%)
Jul 05, 2024 3.430 3.530 3.400 3.400 1,944,888 -0.07(-2.02%)
Jul 04, 2024 3.420 3.470 3.400 3.470 718,121 +0.05(+1.46%)
Jul 03, 2024 3.340 3.440 3.320 3.420 1,357,475 +0.04(+1.18%)
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.