Indicators

Blackberry Ltd (NY: BB )

2.830 +0.050 (+1.80%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.