Skip to main content

Blackberry Ltd (NY: BB )

2.760 +0.010 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 12.44 12.45 12.13 12.14 3,067,604 -0.21(-1.70%)
Feb 27, 2018 12.56 12.64 12.30 12.35 3,580,906 -0.23(-1.83%)
Feb 26, 2018 12.62 12.67 12.38 12.58 4,226,830 +0.03(+0.24%)
Feb 23, 2018 12.00 12.64 11.99 12.55 12,075,108 +0.64(+5.37%)
Feb 22, 2018 11.87 11.91 3,347,683 -0.29(-2.38%)
Feb 21, 2018 12.16 12.42 12.12 12.20 3,699,490 +0.09(+0.74%)
Feb 20, 2018 11.96 12.21 11.91 12.11 2,512,270 +0.05(+0.41%)
Feb 16, 2018 12.06 12.06 12.06 0 -0.06(-0.50%)
Feb 15, 2018 12.18 12.33 12.01 12.12 3,708,773 +0.02(+0.17%)
Feb 14, 2018 11.63 12.17 11.57 12.10 5,068,497 +0.33(+2.80%)
Feb 13, 2018 11.67 11.81 11.62 11.77 2,227,871 +0.04(+0.34%)
Feb 12, 2018 11.74 11.93 11.69 11.73 3,913,123 +0.12(+1.03%)
Feb 09, 2018 11.51 11.74 11.11 11.61 6,270,848 +0.20(+1.75%)
Feb 08, 2018 11.78 11.96 11.40 11.41 4,986,374 -0.34(-2.89%)
Feb 07, 2018 11.91 12.00 11.66 11.75 4,392,495 -0.25(-2.08%)
Feb 06, 2018 11.54 12.06 11.28 12.00 7,597,429 +0.00(+0.00%)
Feb 05, 2018 12.20 12.39 11.82 12.00 7,853,638 -0.41(-3.30%)
Feb 02, 2018 12.72 12.99 12.32 12.41 8,448,877 -0.49(-3.80%)
Feb 01, 2018 12.62 12.98 12.62 12.90 6,212,550 +0.24(+1.90%)
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%)
Jan 02, 2018 11.25 12.02 11.25 12.02 10,450,942 +0.85(+7.61%)
Dec 29, 2017 11.17 11.17 11.17 0 -0.18(-1.59%)
Dec 28, 2017 11.34 11.39 11.25 11.35 2,608,780 +0.13(+1.16%)
Dec 27, 2017 11.31 11.40 11.22 11.22 3,787,822 -0.06(-0.53%)
Dec 26, 2017 11.48 11.63 11.27 11.28 4,163,138 -0.32(-2.76%)
Dec 22, 2017 11.73 11.81 11.56 11.60 4,822,623 -0.20(-1.69%)
Dec 21, 2017 12.23 12.30 11.79 11.80 13,245,263 -0.37(-3.04%)
Dec 20, 2017 11.62 12.36 11.58 12.17 29,636,890 +1.30(+11.96%)
Dec 19, 2017 10.98 11.07 10.81 10.87 10,469,593 -0.07(-0.64%)
Dec 18, 2017 10.92 11.20 10.84 10.94 6,169,808 +0.10(+0.92%)
Dec 15, 2017 10.74 10.93 10.70 10.84 5,425,417 +0.17(+1.59%)
Dec 14, 2017 10.70 10.83 10.62 10.67 2,959,504 +0.02(+0.19%)
Dec 13, 2017 10.69 10.79 10.65 10.65 2,966,949 -0.01(-0.09%)
Dec 12, 2017 10.68 10.46 10.66 3,868,141 +0.10(+0.95%)
Dec 11, 2017 10.33 10.57 10.28 10.56 3,513,289 +0.31(+3.02%)
Dec 08, 2017 10.33 10.37 10.22 10.25 2,884,583 -0.04(-0.39%)
Dec 07, 2017 10.34 10.36 10.23 10.29 2,352,729 +0.08(+0.78%)
Dec 06, 2017 10.34 10.13 10.21 3,529,059 -0.13(-1.26%)
Dec 05, 2017 10.47 10.61 10.34 10.34 2,838,665 -0.10(-0.96%)
Dec 04, 2017 10.82 10.84 10.44 10.44 3,351,538 -0.35(-3.24%)
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.