Skip to main content

Blackberry Ltd (NY: BB )

6.860 +0.080 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 9.180 9.300 9.110 9.250 2,895,970 +0.23(+2.55%)
Oct 30, 2018 8.810 9.060 8.750 9.020 3,688,829 +0.21(+2.38%)
Oct 29, 2018 9.120 9.270 8.630 8.810 4,180,969 -0.15(-1.67%)
Oct 26, 2018 8.920 9.190 8.710 8.960 5,331,700 -0.18(-1.97%)
Oct 25, 2018 8.940 9.210 8.920 9.140 3,521,831 +0.31(+3.51%)
Oct 24, 2018 9.340 9.400 8.830 8.830 4,845,154 -0.53(-5.66%)
Oct 23, 2018 9.280 9.450 9.090 9.360 4,176,328 -0.11(-1.16%)
Oct 22, 2018 9.370 9.590 9.320 9.470 3,084,573 +0.15(+1.61%)
Oct 19, 2018 9.670 9.730 9.320 9.320 3,572,700 -0.29(-3.02%)
Oct 18, 2018 9.640 9.890 9.570 9.610 2,973,133 -0.13(-1.33%)
Oct 17, 2018 9.720 9.790 9.560 9.740 2,505,204 -0.03(-0.31%)
Oct 16, 2018 9.570 9.790 9.540 9.770 3,276,999 +0.30(+3.17%)
Oct 15, 2018 9.560 9.570 9.350 9.470 3,682,213 -0.13(-1.35%)
Oct 12, 2018 9.790 9.820 9.450 9.600 4,313,400 +0.09(+0.95%)
Oct 11, 2018 9.180 9.800 9.140 9.510 9,698,855 +0.26(+2.81%)
Oct 10, 2018 9.690 9.700 9.250 9.250 7,860,418 -0.51(-5.23%)
Oct 09, 2018 9.890 10.01 9.700 9.760 4,764,910 -0.18(-1.81%)
Oct 08, 2018 9.930 10.15 9.840 9.940 4,739,570 -0.08(-0.80%)
Oct 05, 2018 10.21 10.33 9.880 10.02 6,416,200 -0.24(-2.34%)
Oct 04, 2018 10.50 10.51 10.22 10.26 4,391,509 -0.30(-2.84%)
Oct 03, 2018 10.38 10.63 10.17 10.56 5,571,614 +0.20(+1.93%)
Oct 02, 2018 10.82 10.94 10.35 10.36 7,071,082 -0.47(-4.34%)
Oct 01, 2018 11.47 11.75 10.81 10.83 11,000,524 -0.55(-4.83%)
Sep 28, 2018 10.43 12.00 10.43 11.38 31,223,600 +1.19(+11.68%)
Sep 27, 2018 10.35 10.35 10.14 10.19 4,289,652 -0.13(-1.26%)
Sep 26, 2018 10.35 10.44 10.25 10.32 2,410,183 -0.08(-0.77%)
Sep 25, 2018 10.41 10.61 10.40 10.40 2,546,959 -0.02(-0.19%)
Sep 24, 2018 10.40 10.49 10.27 10.42 2,893,561 +0.01(+0.10%)
Sep 21, 2018 10.34 10.44 10.29 10.41 3,544,400 +0.07(+0.68%)
Sep 20, 2018 10.23 10.38 10.17 10.34 4,302,326 +0.13(+1.27%)
Sep 19, 2018 10.24 10.29 10.12 10.21 2,068,302 -0.05(-0.49%)
Sep 18, 2018 10.13 10.31 10.12 10.26 2,325,349 +0.15(+1.48%)
Sep 17, 2018 10.16 10.35 10.08 10.11 2,787,620 -0.19(-1.84%)
Sep 14, 2018 10.28 10.38 10.21 10.30 2,520,400 +0.04(+0.39%)
Sep 13, 2018 10.34 10.45 10.23 10.26 2,316,909 -0.02(-0.19%)
Sep 12, 2018 10.30 10.36 10.12 10.28 2,543,774 -0.02(-0.19%)
Sep 11, 2018 9.910 10.30 9.895 10.30 2,679,028 +0.33(+3.31%)
Sep 10, 2018 10.10 10.12 9.915 9.970 3,339,891 -0.05(-0.50%)
Sep 07, 2018 9.810 10.10 9.670 10.02 2,966,400 +0.17(+1.73%)
Sep 06, 2018 10.00 10.10 9.780 9.850 4,271,210 -0.12(-1.20%)
Sep 05, 2018 10.61 10.63 9.960 9.970 5,702,358 -0.67(-6.30%)
Sep 04, 2018 10.55 10.65 10.43 10.64 2,749,356 -0.03(-0.28%)
Aug 31, 2018 10.67 10.67 10.67 0 +0.07(+0.66%)
Aug 30, 2018 10.75 10.78 10.56 10.60 2,673,028 -0.22(-2.03%)
Aug 29, 2018 10.97 11.04 10.73 10.82 4,151,034 -0.12(-1.10%)
Aug 28, 2018 10.86 11.00 10.75 10.94 4,236,486 +0.16(+1.48%)
Aug 27, 2018 10.75 10.81 10.60 10.78 6,416,966 +0.18(+1.70%)
Aug 24, 2018 10.39 10.65 10.30 10.60 5,284,900 +0.34(+3.31%)
Aug 23, 2018 10.13 10.44 10.10 10.26 4,653,148 +0.09(+0.88%)
Aug 22, 2018 10.09 10.25 10.06 10.17 2,676,717 +0.05(+0.49%)
Aug 21, 2018 10.15 10.29 10.07 10.12 2,315,840 -0.02(-0.20%)
Aug 20, 2018 10.07 10.17 10.04 10.14 2,599,755 +0.07(+0.70%)
Aug 17, 2018 10.12 10.12 9.880 10.07 2,554,900 -0.01(-0.10%)
Aug 16, 2018 10.00 10.16 9.980 10.08 2,018,560 +0.13(+1.31%)
Aug 15, 2018 10.10 10.19 9.900 9.950 3,612,911 -0.27(-2.64%)
Aug 14, 2018 10.39 10.40 10.16 10.22 1,879,601 -0.07(-0.68%)
Aug 13, 2018 10.32 10.47 10.26 10.29 2,976,990 -0.01(-0.10%)
Aug 10, 2018 10.36 10.38 10.20 10.30 3,731,900 -0.16(-1.53%)
Aug 09, 2018 10.33 10.52 10.30 10.46 3,898,895 +0.14(+1.36%)
Aug 08, 2018 9.870 10.35 9.860 10.32 5,291,703 +0.47(+4.77%)
Aug 07, 2018 10.18 10.29 9.780 9.850 6,670,152 -0.34(-3.34%)
Aug 06, 2018 10.10 10.22 10.05 10.19 2,417,834 +0.12(+1.19%)
Aug 03, 2018 10.03 10.08 9.830 10.07 3,763,600 +0.06(+0.60%)
Aug 02, 2018 9.650 10.04 9.640 10.01 3,808,461 +0.27(+2.77%)
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.