Blackberry Ltd (NY: BB )

10.05 USD -0.53 (-5.01%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 17.98 18.12 13.69 14.10 94,049,100 -0.55(-3.75%)
Jan 28, 2021 19.47 22.50 13.40 14.65 192,582,449 -10.45(-41.63%)
Jan 27, 2021 20.25 28.77 19.81 25.10 366,774,825 +6.18(+32.66%)
Jan 26, 2021 19.09 19.51 17.19 18.92 238,446,626 +0.89(+4.94%)
Jan 25, 2021 19.55 20.83 15.74 18.03 362,396,950 +3.99(+28.42%)
Jan 22, 2021 12.37 14.28 12.17 14.04 120,473,600 +1.19(+9.26%)
Jan 21, 2021 12.62 12.94 12.01 12.85 63,264,291 +0.06(+0.47%)
Jan 20, 2021 13.23 13.64 12.38 12.79 129,767,839 +0.44(+3.56%)
Jan 19, 2021 10.85 12.39 10.58 12.35 112,025,850 +2.51(+25.51%)
Jan 15, 2021 10.68 11.56 9.400 9.840 153,854,600 +0.73(+8.01%)
Jan 14, 2021 7.510 9.330 7.470 9.110 63,860,600 +1.67(+22.45%)
Jan 13, 2021 7.650 7.660 7.400 7.440 8,334,618 -0.19(-2.49%)
Jan 12, 2021 7.690 7.710 7.480 7.630 9,387,805 -0.02(-0.26%)
Jan 11, 2021 7.640 7.790 7.320 7.650 15,720,083 +0.09(+1.19%)
Jan 08, 2021 7.220 7.640 7.100 7.560 23,039,200 +0.50(+7.08%)
Jan 07, 2021 6.750 7.115 6.720 7.060 13,038,634 +0.35(+5.22%)
Jan 06, 2021 6.710 6.910 6.630 6.710 10,999,534 -0.06(-0.89%)
Jan 05, 2021 6.620 6.800 6.550 6.770 9,094,613 +0.19(+2.89%)
Jan 04, 2021 6.700 6.820 6.510 6.580 11,128,980 -0.05(-0.75%)
Dec 31, 2020 6.630 6.630 6.630 9,423,382 -0.04(-0.60%)
Dec 30, 2020 6.790 6.810 6.600 6.670 9,423,382 -0.10(-1.48%)
Dec 29, 2020 6.980 7.000 6.680 6.770 11,268,827 -0.11(-1.60%)
Dec 28, 2020 7.100 7.130 6.850 6.880 9,808,469 -0.18(-2.55%)
Dec 24, 2020 7.120 7.240 7.050 7.060 6,088,300 -0.03(-0.42%)
Dec 23, 2020 7.300 7.330 7.080 7.090 9,096,865 -0.10(-1.39%)
Dec 22, 2020 7.180 7.440 7.050 7.190 16,740,066 +0.08(+1.13%)
Dec 21, 2020 6.840 7.200 6.730 7.110 17,920,078 +0.16(+2.30%)
Dec 18, 2020 7.830 7.830 6.880 6.950 49,470,100 -1.31(-15.86%)
Dec 17, 2020 8.300 8.340 8.030 8.260 17,218,498 +0.02(+0.24%)
Dec 16, 2020 8.350 8.350 8.170 8.240 8,023,973 -0.06(-0.72%)
Dec 15, 2020 8.360 8.390 8.090 8.300 9,783,990 +0.05(+0.61%)
Dec 14, 2020 8.280 8.570 8.160 8.250 14,651,898 +0.09(+1.10%)
Dec 11, 2020 8.300 8.330 7.960 8.160 11,643,100 -0.21(-2.51%)
Dec 10, 2020 8.100 8.400 8.080 8.370 10,913,187 +0.06(+0.72%)
Dec 09, 2020 8.550 8.650 8.060 8.310 19,591,434 -0.21(-2.46%)
Dec 08, 2020 8.260 8.720 8.240 8.520 26,851,711 +0.27(+3.27%)
Dec 07, 2020 8.740 9.000 8.120 8.250 44,546,967 -0.27(-3.17%)
Dec 04, 2020 7.390 8.550 7.390 8.520 69,814,400 +1.06(+14.21%)
Dec 03, 2020 7.440 7.610 7.200 7.460 40,111,497 +0.01(+0.13%)
Dec 02, 2020 7.680 8.410 7.090 7.450 149,884,000 +0.45(+6.43%)
Dec 01, 2020 8.360 9.690 6.920 7.000 329,485,100 +1.13(+19.25%)
Nov 30, 2020 6.150 6.160 5.820 5.870 6,859,687 -0.28(-4.55%)
Nov 27, 2020 5.940 6.200 5.895 6.150 3,742,500 +0.24(+4.06%)
Nov 25, 2020 5.700 5.940 5.675 5.910 4,992,200 +0.21(+3.68%)
Nov 24, 2020 5.740 5.770 5.640 5.700 5,142,804 +0.04(+0.71%)
Nov 23, 2020 5.810 5.840 5.590 5.660 4,995,735 -0.10(-1.74%)
Nov 20, 2020 5.360 5.770 5.330 5.760 6,587,200 +0.40(+7.46%)
Nov 19, 2020 5.490 5.490 5.280 5.360 4,362,711 -0.08(-1.47%)
Nov 18, 2020 5.350 5.610 5.310 5.440 6,117,922 +0.15(+2.84%)
Nov 17, 2020 5.220 5.300 5.150 5.290 3,229,326 +0.10(+1.93%)
Nov 16, 2020 5.140 5.230 5.130 5.190 3,274,974 +0.08(+1.57%)
Nov 13, 2020 5.020 5.150 5.010 5.110 5,360,900 +0.12(+2.40%)
Nov 12, 2020 5.190 5.210 4.980 4.990 2,987,461 -0.20(-3.85%)
Nov 11, 2020 5.060 5.230 5.000 5.190 5,723,871 +0.17(+3.39%)
Nov 10, 2020 4.900 5.030 4.840 5.020 4,142,683 +0.09(+1.83%)
Nov 09, 2020 4.990 5.060 4.890 4.930 3,986,543 +0.10(+2.07%)
Nov 06, 2020 4.820 4.888 4.760 4.830 2,853,800 -0.03(-0.62%)
Nov 05, 2020 4.780 4.920 4.740 4.860 2,596,861 +0.18(+3.85%)
Nov 04, 2020 4.700 4.760 4.570 4.680 3,113,862 +0.01(+0.21%)
Nov 03, 2020 4.530 4.690 4.520 4.670 2,781,713 +0.19(+4.24%)
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.