Indicators

Blackberry Ltd (NY: BB )

2.870 -0.020 (-0.69%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	10.48	10.82	10.01	10.05	22,542,300	-0.53(-5.01%)
Feb 25, 2021	12.14	12.15	10.35	10.58	45,923,064	-0.74(-6.54%)
Feb 24, 2021	10.29	11.72	10.18	11.32	39,842,440	+0.92(+8.85%)
Feb 23, 2021	10.29	10.46	9.630	10.40	27,131,040	-0.28(-2.62%)
Feb 22, 2021	10.61	11.56	10.57	10.68	21,197,300	-0.22(-2.02%)
Feb 19, 2021	10.97	11.19	10.62	10.90	20,132,600	-0.04(-0.37%)
Feb 18, 2021	10.83	11.28	10.75	10.94	19,021,156	-0.38(-3.36%)
Feb 17, 2021	11.80	11.82	11.01	11.32	26,248,736	-0.89(-7.29%)
Feb 16, 2021	13.12	13.17	12.05	12.21	25,407,936	-0.83(-6.37%)
Feb 12, 2021	12.29	13.29	12.12	13.04	18,222,500	+0.58(+4.65%)
Feb 11, 2021	12.84	13.09	12.13	12.46	22,824,776	-0.64(-4.89%)
Feb 10, 2021	13.07	13.49	12.75	13.10	27,207,922	-0.33(-2.46%)
Feb 09, 2021	13.61	13.65	13.01	13.43	23,186,970	-0.33(-2.40%)
Feb 08, 2021	13.78	14.35	13.30	13.76	36,992,312	+0.53(+4.01%)
Feb 05, 2021	11.92	13.67	11.88	13.23	44,183,000	+1.08(+8.89%)
Feb 04, 2021	12.12	12.43	11.53	12.15	33,563,496	+0.15(+1.25%)
Feb 03, 2021	11.72	12.47	11.08	12.00	49,918,784	+0.45(+3.90%)
Feb 02, 2021	13.47	13.75	11.08	11.55	80,239,232	-3.08(-21.05%)

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.