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 (%)
Sep 29, 2023 4.760 4.900 4.560 4.710 14,370,372 -0.05(-1.05%)
Sep 28, 2023 4.900 4.900 4.760 4.760 7,181,978 -0.13(-2.66%)
Sep 27, 2023 4.930 4.940 4.830 4.890 6,406,909 +0.01(+0.20%)
Sep 26, 2023 4.930 5.010 4.850 4.880 5,315,086 -0.11(-2.20%)
Sep 25, 2023 5.080 5.020 4.960 4.990 5,927,298 -0.17(-3.29%)
Sep 22, 2023 5.180 5.210 5.060 5.160 5,708,368 +0.04(+0.78%)
Sep 21, 2023 5.010 5.160 4.990 5.120 6,154,315 +0.01(+0.20%)
Sep 20, 2023 5.150 5.230 5.100 5.110 2,567,050 -0.02(-0.39%)
Sep 19, 2023 5.200 5.250 5.070 5.130 3,150,720 -0.09(-1.72%)
Sep 18, 2023 5.350 5.390 5.220 5.220 3,940,475 -0.17(-3.15%)
Sep 15, 2023 5.400 5.470 5.260 5.390 35,578,720 +0.01(+0.19%)
Sep 14, 2023 5.530 5.650 5.380 5.380 9,539,622 -0.13(-2.36%)
Sep 13, 2023 5.330 5.600 5.280 5.510 9,053,093 +0.19(+3.57%)
Sep 12, 2023 5.140 5.360 5.055 5.320 9,288,143 +0.10(+1.92%)
Sep 11, 2023 4.650 5.310 4.620 5.220 15,119,809 +0.66(+14.47%)
Sep 08, 2023 4.680 4.690 4.490 4.560 5,087,893 -0.12(-2.56%)
Sep 07, 2023 4.840 4.910 4.600 4.680 11,810,136 -0.86(-15.52%)
Sep 06, 2023 5.530 5.650 5.520 5.540 3,475,050 -0.04(-0.72%)
Sep 05, 2023 5.570 5.635 5.530 5.580 2,990,926 -0.02(-0.36%)
Sep 01, 2023 5.620 5.750 5.530 5.600 4,473,512 +0.04(+0.72%)
Aug 31, 2023 5.500 5.640 5.480 5.560 6,622,590 +0.04(+0.72%)
Aug 30, 2023 5.400 5.610 5.370 5.520 6,003,554 +0.12(+2.22%)
Aug 29, 2023 5.330 5.560 5.290 5.400 8,078,009 +0.06(+1.12%)
Aug 28, 2023 5.250 5.365 5.020 5.340 11,174,033 +0.11(+2.10%)
Aug 25, 2023 4.450 5.250 4.450 5.230 29,005,632 +0.80(+18.06%)
Aug 24, 2023 4.580 4.614 4.430 4.430 2,787,574 -0.17(-3.70%)
Aug 23, 2023 4.440 4.630 4.440 4.600 2,469,581 +0.13(+2.91%)
Aug 22, 2023 4.420 4.480 4.330 4.470 3,332,982 +0.08(+1.82%)
Aug 21, 2023 4.360 4.420 4.360 4.390 2,591,317 +0.02(+0.46%)
Aug 18, 2023 4.300 4.420 4.275 4.370 2,852,142 +0.01(+0.23%)
Aug 17, 2023 4.420 4.449 4.330 4.360 3,532,372 -0.05(-1.13%)
Aug 16, 2023 4.450 4.470 4.400 4.410 2,963,561 -0.07(-1.56%)
Aug 15, 2023 4.550 4.585 4.480 4.480 2,091,717 -0.13(-2.82%)
Aug 14, 2023 4.570 4.650 4.520 4.610 2,441,976 +0.00(+0.00%)
Aug 11, 2023 4.600 4.650 4.580 4.610 2,126,549 -0.07(-1.50%)
Aug 10, 2023 4.660 4.735 4.630 4.680 2,910,998 +0.10(+2.18%)
Aug 09, 2023 4.650 4.680 4.550 4.580 2,978,476 -0.06(-1.29%)
Aug 08, 2023 4.640 4.690 4.610 4.640 2,328,089 -0.08(-1.69%)
Aug 07, 2023 4.780 4.800 4.690 4.720 2,084,832 -0.05(-1.05%)
Aug 04, 2023 4.790 4.900 4.730 4.770 3,054,106 +0.00(+0.00%)
Aug 03, 2023 4.700 4.820 4.670 4.770 3,809,893 +0.03(+0.63%)
Aug 02, 2023 4.970 4.980 4.740 4.740 4,499,673 -0.33(-6.51%)
Aug 01, 2023 5.110 5.120 4.995 5.070 6,152,522 -0.03(-0.59%)
Jul 31, 2023 4.780 5.120 4.780 5.100 11,153,121 +0.35(+7.37%)
Jul 28, 2023 4.720 4.780 4.680 4.750 5,067,411 +0.11(+2.37%)
Jul 27, 2023 4.740 4.760 4.615 4.640 3,650,254 -0.03(-0.64%)
Jul 26, 2023 4.690 4.730 4.640 4.670 2,852,815 -0.03(-0.64%)
Jul 25, 2023 4.720 4.770 4.700 4.700 2,812,583 -0.04(-0.84%)
Jul 24, 2023 4.690 4.760 4.670 4.740 3,762,082 +0.04(+0.85%)
Jul 21, 2023 4.740 4.760 4.635 4.700 6,603,788 +0.05(+1.08%)
Jul 20, 2023 4.800 4.815 4.630 4.650 6,646,015 -0.18(-3.73%)
Jul 19, 2023 4.880 4.920 4.790 4.830 4,344,038 -0.03(-0.62%)
Jul 18, 2023 4.830 4.895 4.810 4.860 3,351,222 +0.03(+0.62%)
Jul 17, 2023 4.850 4.940 4.800 4.830 4,124,302 -0.04(-0.82%)
Jul 14, 2023 5.020 5.040 4.870 4.870 3,924,213 -0.18(-3.56%)
Jul 13, 2023 4.960 5.050 4.925 5.050 4,962,686 +0.11(+2.23%)
Jul 12, 2023 4.970 5.000 4.840 4.940 3,658,864 +0.02(+0.41%)
Jul 11, 2023 4.880 4.950 4.810 4.920 2,985,666 +0.08(+1.65%)
Jul 10, 2023 4.760 4.910 4.735 4.840 3,853,878 +0.08(+1.68%)
Jul 07, 2023 4.830 4.890 4.750 4.760 5,182,868 -0.08(-1.65%)
Jul 06, 2023 5.060 5.060 4.820 4.840 9,032,874 -0.30(-5.84%)
Jul 05, 2023 5.340 5.449 5.125 5.140 8,925,337 -0.10(-1.91%)
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.