Indicators

Blackberry Ltd (NY: BB )

2.845 -0.045 (-1.56%)

Streaming Delayed Price Updated: 12:36 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.580	4.660	4.510	4.640	4,071,600	+0.06(+1.31%)
May 28, 2020	4.670	4.720	4.580	4.580	3,471,945	-0.05(-1.08%)
May 27, 2020	4.710	4.730	4.550	4.630	4,856,523	-0.01(-0.22%)
May 26, 2020	4.700	4.800	4.620	4.640	5,213,405	+0.10(+2.20%)
May 22, 2020	4.540	4.595	4.480	4.540	2,244,500	+0.00(+0.00%)
May 21, 2020	4.640	4.690	4.500	4.540	3,137,206	-0.11(-2.37%)
May 20, 2020	4.600	4.776	4.560	4.650	3,835,977	+0.16(+3.56%)
May 19, 2020	4.510	4.598	4.460	4.490	3,895,942	+0.00(+0.00%)
May 18, 2020	4.580	4.640	4.480	4.490	3,880,059	+0.07(+1.58%)
May 15, 2020	4.390	4.490	4.370	4.420	3,104,400	-0.04(-0.90%)
May 14, 2020	4.360	4.490	4.272	4.460	5,701,986	+0.00(+0.00%)
May 13, 2020	4.490	4.600	4.350	4.460	7,800,722	-0.04(-0.89%)
May 12, 2020	4.560	4.680	4.490	4.500	4,234,226	-0.08(-1.75%)
May 11, 2020	4.620	4.675	4.530	4.580	3,858,657	-0.13(-2.76%)
May 08, 2020	4.650	4.750	4.585	4.710	4,837,000	+0.11(+2.39%)
May 07, 2020	4.630	4.740	4.495	4.600	6,126,429	+0.11(+2.45%)
May 06, 2020	4.300	4.620	4.300	4.490	5,931,359	+0.22(+5.15%)
May 05, 2020	4.350	4.410	4.255	4.270	4,529,235	+0.01(+0.23%)
May 04, 2020	4.060	4.285	4.020	4.260	4,808,745	+0.19(+4.67%)

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.