Skip to main content

Blackberry Ltd (NY: BB )

2.760 +0.010 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 7.210 7.290 7.020 7.110 4,011,200 -0.05(-0.70%)
Dec 28, 2018 7.060 7.265 6.970 7.160 4,154,100 +0.11(+1.56%)
Dec 27, 2018 6.850 7.120 6.810 7.050 6,551,078 +0.05(+0.71%)
Dec 26, 2018 6.790 7.000 6.620 7.000 6,003,834 +0.23(+3.40%)
Dec 24, 2018 6.700 6.940 6.570 6.770 5,563,600 -0.14(-2.03%)
Dec 21, 2018 7.600 7.660 6.850 6.910 16,983,300 -0.64(-8.48%)
Dec 20, 2018 7.490 8.040 7.340 7.550 10,635,192 +0.20(+2.72%)
Dec 19, 2018 7.500 7.690 7.340 7.350 5,783,479 -0.12(-1.61%)
Dec 18, 2018 7.500 7.660 7.460 7.470 6,252,808 +0.03(+0.40%)
Dec 17, 2018 7.560 7.650 7.430 7.440 5,395,503 -0.16(-2.11%)
Dec 14, 2018 7.600 7.805 7.550 7.600 4,439,400 -0.11(-1.43%)
Dec 13, 2018 8.000 8.100 7.680 7.710 4,038,168 -0.26(-3.26%)
Dec 12, 2018 7.950 8.150 7.950 7.970 3,725,662 +0.11(+1.40%)
Dec 11, 2018 8.000 8.090 7.860 7.860 4,854,798 -0.04(-0.51%)
Dec 10, 2018 7.950 8.120 7.850 7.900 4,612,102 -0.10(-1.25%)
Dec 07, 2018 8.270 8.375 7.960 8.000 3,260,400 -0.26(-3.15%)
Dec 06, 2018 8.250 8.360 8.060 8.260 5,177,949 -0.15(-1.78%)
Dec 04, 2018 8.750 8.860 8.370 8.410 4,337,000 -0.43(-4.86%)
Dec 03, 2018 8.970 9.000 8.730 8.840 2,721,100 +0.05(+0.57%)
Nov 30, 2018 8.800 8.870 8.715 8.790 4,204,000 -0.01(-0.11%)
Nov 29, 2018 8.900 8.985 8.730 8.800 2,281,121 -0.11(-1.23%)
Nov 28, 2018 8.940 8.970 8.660 8.910 3,453,781 +0.05(+0.56%)
Nov 27, 2018 8.840 8.980 8.800 8.860 1,814,502 -0.08(-0.89%)
Nov 26, 2018 8.800 8.990 8.740 8.940 2,096,562 +0.27(+3.11%)
Nov 23, 2018 8.700 8.830 8.660 8.670 1,305,100 -0.11(-1.25%)
Nov 21, 2018 8.780 8.780 8.780 0 +0.12(+1.39%)
Nov 20, 2018 8.460 8.860 8.230 8.660 6,946,620 +0.07(+0.81%)
Nov 19, 2018 9.090 9.150 8.570 8.590 8,342,166 -0.38(-4.24%)
Nov 16, 2018 8.880 9.120 8.840 8.970 8,728,200 +0.11(+1.24%)
Nov 15, 2018 8.800 8.920 8.760 8.860 5,211,690 +0.02(+0.23%)
Nov 14, 2018 9.060 9.150 8.810 8.840 4,715,099 -0.12(-1.34%)
Nov 13, 2018 9.000 9.120 8.900 8.960 3,261,293 +0.00(+0.00%)
Nov 12, 2018 9.240 9.290 8.910 8.960 3,146,846 -0.34(-3.66%)
Nov 09, 2018 9.520 9.520 9.160 9.300 3,907,600 -0.27(-2.82%)
Nov 08, 2018 9.610 9.710 9.540 9.570 3,531,635 -0.06(-0.62%)
Nov 07, 2018 9.560 9.750 9.510 9.630 4,723,958 +0.19(+2.01%)
Nov 06, 2018 9.340 9.470 9.300 9.440 2,518,124 +0.10(+1.07%)
Nov 05, 2018 9.330 9.370 9.180 9.340 2,155,238 -0.03(-0.32%)
Nov 02, 2018 9.530 9.540 9.210 9.370 2,744,200 -0.16(-1.68%)
Nov 01, 2018 9.260 9.540 9.190 9.530 3,060,647 +0.28(+3.03%)
Oct 31, 2018 9.180 9.300 9.110 9.250 2,895,970 +0.23(+2.55%)
Oct 30, 2018 8.810 9.060 8.750 9.020 3,688,829 +0.21(+2.38%)
Oct 29, 2018 9.120 9.270 8.630 8.810 4,180,969 -0.15(-1.67%)
Oct 26, 2018 8.920 9.190 8.710 8.960 5,331,700 -0.18(-1.97%)
Oct 25, 2018 8.940 9.210 8.920 9.140 3,521,831 +0.31(+3.51%)
Oct 24, 2018 9.340 9.400 8.830 8.830 4,845,154 -0.53(-5.66%)
Oct 23, 2018 9.280 9.450 9.090 9.360 4,176,328 -0.11(-1.16%)
Oct 22, 2018 9.370 9.590 9.320 9.470 3,084,573 +0.15(+1.61%)
Oct 19, 2018 9.670 9.730 9.320 9.320 3,572,700 -0.29(-3.02%)
Oct 18, 2018 9.640 9.890 9.570 9.610 2,973,133 -0.13(-1.33%)
Oct 17, 2018 9.720 9.790 9.560 9.740 2,505,204 -0.03(-0.31%)
Oct 16, 2018 9.570 9.790 9.540 9.770 3,276,999 +0.30(+3.17%)
Oct 15, 2018 9.560 9.570 9.350 9.470 3,682,213 -0.13(-1.35%)
Oct 12, 2018 9.790 9.820 9.450 9.600 4,313,400 +0.09(+0.95%)
Oct 11, 2018 9.180 9.800 9.140 9.510 9,698,855 +0.26(+2.81%)
Oct 10, 2018 9.690 9.700 9.250 9.250 7,860,418 -0.51(-5.23%)
Oct 09, 2018 9.890 10.01 9.700 9.760 4,764,910 -0.18(-1.81%)
Oct 08, 2018 9.930 10.15 9.840 9.940 4,739,570 -0.08(-0.80%)
Oct 05, 2018 10.21 10.33 9.880 10.02 6,416,200 -0.24(-2.34%)
Oct 04, 2018 10.50 10.51 10.22 10.26 4,391,509 -0.30(-2.84%)
Oct 03, 2018 10.38 10.63 10.17 10.56 5,571,614 +0.20(+1.93%)
Oct 02, 2018 10.82 10.94 10.35 10.36 7,071,082 -0.47(-4.34%)
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.