Skip to main content

Blackberry Ltd (NY: BB )

4.990 -0.100 (-1.96%)
Official Closing Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 4.780 4.900 4.740 4.890 4,431,622 +0.09(+1.87%)
Jun 29, 2020 4.760 4.840 4.645 4.800 4,447,189 +0.08(+1.69%)
Jun 26, 2020 4.860 4.920 4.720 4.720 4,769,200 -0.13(-2.68%)
Jun 25, 2020 4.630 4.890 4.610 4.850 7,952,609 -0.07(-1.42%)
Jun 24, 2020 5.080 5.080 4.850 4.920 7,799,580 -0.18(-3.53%)
Jun 23, 2020 5.180 5.240 5.080 5.100 4,455,916 -0.02(-0.39%)
Jun 22, 2020 5.130 5.240 5.080 5.120 5,146,823 +0.06(+1.19%)
Jun 19, 2020 5.140 5.160 4.945 5.060 8,341,700 -0.02(-0.39%)
Jun 18, 2020 5.080 5.140 5.010 5.080 3,758,223 -0.02(-0.39%)
Jun 17, 2020 5.300 5.360 5.090 5.100 3,607,989 -0.12(-2.30%)
Jun 16, 2020 5.200 5.290 5.110 5.220 5,589,399 +0.23(+4.61%)
Jun 15, 2020 5.070 5.080 4.910 4.990 6,490,759 -0.26(-4.95%)
Jun 12, 2020 5.240 5.350 5.150 5.250 4,118,200 +0.22(+4.37%)
Jun 11, 2020 5.260 5.325 5.020 5.030 5,893,397 -0.54(-9.69%)
Jun 10, 2020 5.630 5.680 5.495 5.570 2,855,396 -0.04(-0.71%)
Jun 09, 2020 5.720 5.730 5.490 5.610 3,714,605 -0.18(-3.11%)
Jun 08, 2020 5.670 5.840 5.550 5.790 6,198,686 +0.32(+5.85%)
Jun 05, 2020 5.340 5.555 5.310 5.470 5,841,900 +0.24(+4.59%)
Jun 04, 2020 5.200 5.320 5.160 5.230 4,553,998 +0.02(+0.38%)
Jun 03, 2020 5.380 5.430 5.160 5.210 5,689,605 -0.15(-2.80%)
Jun 02, 2020 5.300 5.500 5.030 5.360 19,718,916 +0.44(+8.94%)
Jun 01, 2020 4.640 4.990 4.590 4.920 17,254,596 +0.28(+6.03%)
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%)
May 01, 2020 4.150 4.190 3.970 4.070 5,532,200 -0.21(-4.91%)
Apr 30, 2020 4.390 4.390 4.220 4.280 2,818,102 -0.09(-2.06%)
Apr 29, 2020 4.320 4.425 4.260 4.370 4,752,418 +0.16(+3.80%)
Apr 28, 2020 4.350 4.400 4.165 4.210 3,509,282 -0.05(-1.17%)
Apr 27, 2020 4.090 4.260 4.040 4.260 4,374,250 +0.22(+5.45%)
Apr 24, 2020 4.040 4.070 3.975 4.040 3,716,800 +0.03(+0.75%)
Apr 23, 2020 3.980 4.130 3.910 4.010 4,446,299 +0.11(+2.82%)
Apr 22, 2020 4.000 4.060 3.870 3.900 4,216,955 -0.02(-0.51%)
Apr 21, 2020 4.000 4.150 3.910 3.920 4,441,982 -0.17(-4.16%)
Apr 20, 2020 4.220 4.320 4.020 4.090 5,220,518 -0.18(-4.22%)
Apr 17, 2020 4.170 4.290 4.110 4.270 7,456,600 +0.26(+6.48%)
Apr 16, 2020 3.760 4.100 3.750 4.010 8,747,175 +0.31(+8.38%)
Apr 15, 2020 3.860 3.870 3.700 3.700 4,165,427 -0.30(-7.50%)
Apr 14, 2020 3.900 4.030 3.880 4.000 4,396,452 +0.14(+3.63%)
Apr 13, 2020 3.770 3.880 3.660 3.860 6,799,890 +0.10(+2.66%)
Apr 09, 2020 3.910 3.991 3.730 3.760 5,733,900 -0.08(-2.08%)
Apr 08, 2020 3.730 3.880 3.640 3.840 6,287,577 +0.23(+6.37%)
Apr 07, 2020 3.670 3.790 3.590 3.610 6,674,615 +0.13(+3.74%)
Apr 06, 2020 3.300 3.530 3.250 3.480 10,517,609 +0.26(+8.07%)
Apr 03, 2020 3.220 3.350 3.180 3.220 5,268,100 -0.01(-0.31%)
Apr 02, 2020 3.310 3.520 3.190 3.230 9,663,752 -0.13(-3.87%)
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.