Indicators

Blackberry Ltd (NY: BB )

2.790 -0.070 (-2.45%)

Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	7.210	7.290	7.020	7.110	4,011,200	-0.05(-0.70%)
Dec 28, 2018	7.060	7.265	6.970	7.160	4,154,100	+0.11(+1.56%)
Dec 27, 2018	6.850	7.120	6.810	7.050	6,551,078	+0.05(+0.71%)
Dec 26, 2018	6.790	7.000	6.620	7.000	6,003,834	+0.23(+3.40%)
Dec 24, 2018	6.700	6.940	6.570	6.770	5,563,600	-0.14(-2.03%)
Dec 21, 2018	7.600	7.660	6.850	6.910	16,983,300	-0.64(-8.48%)
Dec 20, 2018	7.490	8.040	7.340	7.550	10,635,192	+0.20(+2.72%)
Dec 19, 2018	7.500	7.690	7.340	7.350	5,783,479	-0.12(-1.61%)
Dec 18, 2018	7.500	7.660	7.460	7.470	6,252,808	+0.03(+0.40%)
Dec 17, 2018	7.560	7.650	7.430	7.440	5,395,503	-0.16(-2.11%)
Dec 14, 2018	7.600	7.805	7.550	7.600	4,439,400	-0.11(-1.43%)
Dec 13, 2018	8.000	8.100	7.680	7.710	4,038,168	-0.26(-3.26%)
Dec 12, 2018	7.950	8.150	7.950	7.970	3,725,662	+0.11(+1.40%)
Dec 11, 2018	8.000	8.090	7.860	7.860	4,854,798	-0.04(-0.51%)
Dec 10, 2018	7.950	8.120	7.850	7.900	4,612,102	-0.10(-1.25%)
Dec 07, 2018	8.270	8.375	7.960	8.000	3,260,400	-0.26(-3.15%)
Dec 06, 2018	8.250	8.360	8.060	8.260	5,177,949	-0.15(-1.78%)
Dec 04, 2018	8.750	8.860	8.370	8.410	4,337,000	-0.43(-4.86%)

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.