Blackberry Ltd (NY: BB )

14.05 USD -0.13 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 14.12 14.33 13.57 14.18 56,132,850 +0.29(+2.09%)
Jun 10, 2021 14.75 15.24 13.80 13.89 68,341,043 -1.27(-8.38%)
Jun 09, 2021 15.43 16.18 14.30 15.16 103,273,215 -0.64(-4.05%)
Jun 08, 2021 16.48 17.17 15.25 15.80 162,232,411 +0.03(+0.19%)
Jun 07, 2021 14.45 16.60 14.12 15.77 197,234,493 +1.91(+13.78%)
Jun 04, 2021 15.96 16.35 13.70 13.86 174,183,737 -2.02(-12.72%)
Jun 03, 2021 18.94 20.17 13.56 15.88 535,651,363 +0.63(+4.13%)
Jun 02, 2021 12.91 16.66 12.33 15.25 344,745,073 +3.69(+31.92%)
Jun 01, 2021 11.23 11.61 10.52 11.56 86,388,167 +1.49(+14.80%)
May 28, 2021 10.31 12.09 9.935 10.07 116,292,700 +0.10(+1.00%)
May 27, 2021 9.700 10.15 9.250 9.970 45,470,726 +0.53(+5.61%)
May 26, 2021 8.790 9.600 8.690 9.440 26,261,162 +0.85(+9.90%)
May 25, 2021 8.640 8.701 8.465 8.590 7,580,282 -0.03(-0.35%)
May 24, 2021 8.560 8.670 8.461 8.620 4,335,779 +0.10(+1.17%)
May 21, 2021 8.840 8.870 8.520 8.520 5,028,956 -0.26(-2.96%)
May 20, 2021 8.640 8.810 8.519 8.780 4,085,414 +0.24(+2.81%)
May 19, 2021 8.440 8.590 8.339 8.540 5,236,981 -0.23(-2.62%)
May 18, 2021 8.550 9.030 8.425 8.770 7,234,351 +0.28(+3.30%)
May 17, 2021 8.320 8.575 8.280 8.490 5,194,391 +0.05(+0.59%)
May 14, 2021 8.000 8.538 7.990 8.440 9,579,264 +0.50(+6.30%)
May 13, 2021 7.990 8.178 7.705 7.940 13,674,665 -0.01(-0.13%)
May 12, 2021 8.200 8.250 7.890 7.950 7,443,482 -0.35(-4.22%)
May 11, 2021 7.880 8.338 7.770 8.300 8,224,970 +0.17(+2.09%)
May 10, 2021 8.430 8.440 8.130 8.130 5,752,712 -0.35(-4.13%)
May 07, 2021 8.210 8.630 8.200 8.480 5,591,861 +0.33(+4.05%)
May 06, 2021 8.150 8.220 7.980 8.150 7,006,036 -0.07(-0.85%)
May 05, 2021 8.440 8.460 8.150 8.220 5,293,251 -0.14(-1.67%)
May 04, 2021 8.520 8.590 8.140 8.360 8,622,360 -0.25(-2.90%)
May 03, 2021 8.890 8.910 8.570 8.610 5,718,520 -0.22(-2.49%)
Apr 30, 2021 8.960 9.130 8.760 8.830 6,135,800 -0.23(-2.54%)
Apr 29, 2021 9.450 9.450 8.880 9.060 6,869,155 -0.24(-2.58%)
Apr 28, 2021 9.230 9.670 9.120 9.300 12,295,067 +0.01(+0.11%)
Apr 27, 2021 9.160 9.620 8.870 9.290 21,081,991 +0.20(+2.20%)
Apr 26, 2021 8.860 9.190 8.840 9.090 8,160,790 +0.24(+2.71%)
Apr 23, 2021 8.660 8.880 8.590 8.850 5,433,500 +0.21(+2.43%)
Apr 22, 2021 8.690 8.970 8.580 8.640 8,635,505 -0.02(-0.23%)
Apr 21, 2021 8.090 8.670 8.040 8.660 9,262,926 +0.45(+5.48%)
Apr 20, 2021 8.590 8.690 8.060 8.210 12,633,742 -0.41(-4.76%)
Apr 19, 2021 8.650 8.790 8.460 8.620 6,376,109 -0.08(-0.92%)
Apr 16, 2021 8.690 8.760 8.500 8.700 7,577,400 -0.07(-0.80%)
Apr 15, 2021 9.100 9.140 8.650 8.770 8,436,859 -0.23(-2.56%)
Apr 14, 2021 9.050 9.370 8.990 9.000 7,707,631 -0.10(-1.10%)
Apr 13, 2021 9.070 9.220 8.900 9.100 6,895,008 +0.07(+0.78%)
Apr 12, 2021 9.090 9.280 8.960 9.030 6,495,183 -0.10(-1.10%)
Apr 09, 2021 9.320 9.420 9.100 9.130 6,685,200 -0.31(-3.28%)
Apr 08, 2021 8.990 9.590 8.950 9.440 11,406,357 +0.53(+5.95%)
Apr 07, 2021 9.450 9.510 8.910 8.910 16,101,789 -0.08(-0.89%)
Apr 06, 2021 9.130 9.280 8.940 8.990 9,800,934 -0.31(-3.33%)
Apr 05, 2021 8.750 9.340 8.620 9.300 18,452,509 +0.70(+8.14%)
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.