Skip to main content

Blackberry Ltd (NY: BB )

4.400 +0.030 (+0.69%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.800 8.870 8.715 8.790 4,204,000 -0.01(-0.11%)
Nov 29, 2018 8.900 8.985 8.730 8.800 2,281,121 -0.11(-1.23%)
Nov 28, 2018 8.940 8.970 8.660 8.910 3,453,781 +0.05(+0.56%)
Nov 27, 2018 8.840 8.980 8.800 8.860 1,814,502 -0.08(-0.89%)
Nov 26, 2018 8.800 8.990 8.740 8.940 2,096,562 +0.27(+3.11%)
Nov 23, 2018 8.700 8.830 8.660 8.670 1,305,100 -0.11(-1.25%)
Nov 21, 2018 8.780 8.780 8.780 0 +0.12(+1.39%)
Nov 20, 2018 8.460 8.860 8.230 8.660 6,946,620 +0.07(+0.81%)
Nov 19, 2018 9.090 9.150 8.570 8.590 8,342,166 -0.38(-4.24%)
Nov 16, 2018 8.880 9.120 8.840 8.970 8,728,200 +0.11(+1.24%)
Nov 15, 2018 8.800 8.920 8.760 8.860 5,211,690 +0.02(+0.23%)
Nov 14, 2018 9.060 9.150 8.810 8.840 4,715,099 -0.12(-1.34%)
Nov 13, 2018 9.000 9.120 8.900 8.960 3,261,293 +0.00(+0.00%)
Nov 12, 2018 9.240 9.290 8.910 8.960 3,146,846 -0.34(-3.66%)
Nov 09, 2018 9.520 9.520 9.160 9.300 3,907,600 -0.27(-2.82%)
Nov 08, 2018 9.610 9.710 9.540 9.570 3,531,635 -0.06(-0.62%)
Nov 07, 2018 9.560 9.750 9.510 9.630 4,723,958 +0.19(+2.01%)
Nov 06, 2018 9.340 9.470 9.300 9.440 2,518,124 +0.10(+1.07%)
Nov 05, 2018 9.330 9.370 9.180 9.340 2,155,238 -0.03(-0.32%)
Nov 02, 2018 9.530 9.540 9.210 9.370 2,744,200 -0.16(-1.68%)
Nov 01, 2018 9.260 9.540 9.190 9.530 3,060,647 +0.28(+3.03%)
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%)
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.