Skip to main content

Blackberry Ltd (NY: BB )

2.825 +0.075 (+2.73%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.290 5.300 5.180 5.260 3,576,009 -0.03(-0.57%)
Oct 30, 2019 5.430 5.490 5.230 5.290 4,102,357 +0.02(+0.38%)
Oct 29, 2019 5.270 5.310 5.210 5.270 3,103,206 -0.02(-0.38%)
Oct 28, 2019 5.250 5.330 5.220 5.290 3,858,382 +0.07(+1.34%)
Oct 25, 2019 5.150 5.230 5.080 5.220 3,552,500 +0.05(+0.97%)
Oct 24, 2019 5.210 5.280 5.130 5.170 4,007,076 -0.04(-0.77%)
Oct 23, 2019 5.120 5.260 5.115 5.210 4,294,060 +0.06(+1.17%)
Oct 22, 2019 5.230 5.240 5.130 5.150 2,959,492 -0.06(-1.15%)
Oct 21, 2019 5.130 5.250 5.100 5.210 3,649,962 +0.13(+2.56%)
Oct 18, 2019 5.210 5.220 5.010 5.080 2,748,300 -0.13(-2.50%)
Oct 17, 2019 5.160 5.230 5.110 5.210 3,481,080 +0.10(+1.96%)
Oct 16, 2019 5.230 5.250 5.080 5.110 5,910,701 -0.13(-2.48%)
Oct 15, 2019 5.210 5.340 5.210 5.240 4,490,706 +0.02(+0.38%)
Oct 14, 2019 5.280 5.300 5.160 5.220 3,781,005 -0.10(-1.88%)
Oct 11, 2019 5.140 5.340 5.140 5.320 7,209,600 +0.26(+5.14%)
Oct 10, 2019 4.950 5.150 4.950 5.060 6,078,153 +0.09(+1.81%)
Oct 09, 2019 4.950 5.010 4.860 4.970 6,780,712 +0.08(+1.64%)
Oct 08, 2019 5.080 5.080 4.880 4.890 7,710,581 -0.21(-4.12%)
Oct 07, 2019 5.170 5.290 5.080 5.100 6,862,954 -0.06(-1.16%)
Oct 04, 2019 5.120 5.190 5.070 5.160 4,877,400 +0.06(+1.18%)
Oct 03, 2019 5.030 5.170 4.915 5.100 7,565,553 +0.08(+1.59%)
Oct 02, 2019 5.080 5.080 4.950 5.020 8,891,691 -0.13(-2.52%)
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.