Skip to main content

Blackberry Ltd (NY: BB )

2.775 +0.025 (+0.91%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 8.670 8.710 8.590 8.700 2,429,022 +0.02(+0.23%)
Feb 27, 2019 8.670 8.720 8.560 8.680 1,872,924 +0.01(+0.12%)
Feb 26, 2019 8.700 8.730 8.590 8.670 2,336,725 -0.08(-0.91%)
Feb 25, 2019 8.680 8.810 8.670 8.750 2,980,470 +0.12(+1.39%)
Feb 22, 2019 8.420 8.690 8.420 8.630 2,820,800 +0.26(+3.11%)
Feb 21, 2019 8.500 8.530 8.360 8.370 3,480,857 -0.15(-1.76%)
Feb 20, 2019 8.750 8.780 8.460 8.520 3,483,785 -0.22(-2.52%)
Feb 19, 2019 8.740 8.770 8.690 8.740 2,377,983 +0.04(+0.46%)
Feb 15, 2019 8.580 8.720 8.520 8.700 2,451,900 +0.21(+2.47%)
Feb 14, 2019 8.440 8.530 8.370 8.490 1,900,647 +0.00(+0.00%)
Feb 13, 2019 8.460 8.530 8.440 8.490 2,690,383 +0.07(+0.83%)
Feb 12, 2019 8.310 8.490 8.310 8.420 2,818,677 +0.16(+1.94%)
Feb 11, 2019 8.130 8.270 8.090 8.260 2,946,422 +0.15(+1.85%)
Feb 08, 2019 8.050 8.190 8.030 8.110 2,044,900 +0.01(+0.12%)
Feb 07, 2019 8.230 8.250 8.070 8.100 2,714,776 -0.21(-2.53%)
Feb 06, 2019 8.310 8.370 8.260 8.310 2,436,149 -0.03(-0.36%)
Feb 05, 2019 8.250 8.380 8.250 8.340 1,934,550 +0.12(+1.46%)
Feb 04, 2019 8.120 8.250 8.100 8.220 1,961,425 +0.11(+1.36%)
Feb 01, 2019 8.100 8.150 8.020 8.110 2,055,800 +0.04(+0.50%)
Jan 31, 2019 8.110 8.180 8.020 8.070 2,446,507 -0.06(-0.74%)
Jan 30, 2019 8.040 8.130 7.920 8.130 2,217,723 +0.17(+2.14%)
Jan 29, 2019 8.050 8.100 7.910 7.960 2,277,915 -0.05(-0.62%)
Jan 28, 2019 8.050 8.090 7.960 8.010 2,327,012 -0.09(-1.11%)
Jan 25, 2019 7.870 8.100 7.820 8.100 2,664,400 +0.33(+4.25%)
Jan 24, 2019 7.750 7.850 7.730 7.770 1,931,888 +0.05(+0.65%)
Jan 23, 2019 7.630 7.790 7.620 7.720 2,077,092 +0.12(+1.58%)
Jan 22, 2019 7.790 7.880 7.570 7.600 3,171,380 -0.26(-3.31%)
Jan 18, 2019 7.750 7.910 7.740 7.860 3,814,700 +0.17(+2.21%)
Jan 17, 2019 7.650 7.700 7.570 7.690 2,541,196 +0.03(+0.39%)
Jan 16, 2019 7.540 7.710 7.520 7.660 3,009,417 +0.13(+1.73%)
Jan 15, 2019 7.500 7.560 7.450 7.530 1,779,450 +0.04(+0.53%)
Jan 14, 2019 7.520 7.570 7.440 7.490 2,440,009 -0.08(-1.06%)
Jan 11, 2019 7.490 7.650 7.480 7.570 2,314,300 +0.05(+0.66%)
Jan 10, 2019 7.400 7.540 7.320 7.520 2,404,617 +0.05(+0.67%)
Jan 09, 2019 7.440 7.510 7.380 7.470 3,316,752 +0.06(+0.81%)
Jan 08, 2019 7.530 7.600 7.350 7.410 3,960,103 -0.02(-0.27%)
Jan 07, 2019 7.320 7.460 7.220 7.430 4,308,558 +0.20(+2.77%)
Jan 04, 2019 7.090 7.250 6.980 7.230 3,823,400 +0.35(+5.09%)
Jan 03, 2019 7.020 7.060 6.870 6.880 3,686,648 -0.23(-3.23%)
Jan 02, 2019 7.000 7.200 6.930 7.110 3,378,720 +0.00(+0.00%)
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.