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 (%)
Jan 31, 2018 12.66 12.87 12.52 12.66 4,794,890 +0.08(+0.64%)
Jan 30, 2018 12.85 12.91 12.56 12.58 9,356,584 -0.42(-3.23%)
Jan 29, 2018 13.43 13.43 12.97 13.00 6,717,700 -0.43(-3.20%)
Jan 26, 2018 13.10 13.53 13.05 13.43 4,544,459 +0.38(+2.91%)
Jan 25, 2018 13.30 13.38 13.01 13.05 4,382,388 -0.20(-1.51%)
Jan 24, 2018 13.60 13.64 13.13 13.25 4,411,711 -0.28(-2.07%)
Jan 23, 2018 13.21 13.55 13.20 13.53 5,435,315 +0.25(+1.88%)
Jan 22, 2018 13.26 13.37 13.14 13.28 4,450,120 -0.03(-0.23%)
Jan 19, 2018 13.35 13.40 13.15 13.31 5,073,856 +0.06(+0.45%)
Jan 18, 2018 13.59 13.61 13.25 13.25 7,371,480 -0.42(-3.07%)
Jan 17, 2018 13.91 13.98 13.57 13.67 6,051,035 -0.14(-1.01%)
Jan 16, 2018 14.37 14.55 13.55 13.81 16,808,132 +0.16(+1.17%)
Jan 12, 2018 13.65 13.65 13.65 0 +0.20(+1.49%)
Jan 11, 2018 13.70 13.70 13.33 13.45 11,396,290 -0.22(-1.61%)
Jan 10, 2018 13.62 13.67 12,150,738 -0.73(-5.07%)
Jan 09, 2018 14.22 14.55 14.13 14.40 10,710,457 +0.28(+1.98%)
Jan 08, 2018 14.00 14.13 13.58 14.12 10,452,948 +0.29(+2.10%)
Jan 05, 2018 13.60 14.10 13.45 13.83 15,985,808 +0.46(+3.44%)
Jan 04, 2018 13.80 13.96 13.13 13.37 13,820,378 -0.16(-1.18%)
Jan 03, 2018 12.76 13.55 12.51 13.53 23,101,530 +1.51(+12.56%)
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.