Skip to main content

Blackberry Ltd (NY: BB )

2.785 +0.035 (+1.27%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 7.310 7.520 7.310 7.460 8,570,900 +0.08(+1.08%)
Jun 27, 2019 7.480 7.530 7.100 7.380 14,701,631 -0.18(-2.38%)
Jun 26, 2019 8.300 8.330 7.450 7.560 16,722,128 -0.73(-8.81%)
Jun 25, 2019 8.480 8.500 8.260 8.290 6,905,631 -0.18(-2.13%)
Jun 24, 2019 8.500 8.600 8.430 8.470 4,478,929 -0.01(-0.12%)
Jun 21, 2019 8.640 8.640 8.450 8.480 6,088,300 -0.16(-1.85%)
Jun 20, 2019 9.040 9.090 8.600 8.640 7,802,355 -0.35(-3.89%)
Jun 19, 2019 8.800 8.980 8.690 8.990 4,419,680 +0.27(+3.10%)
Jun 18, 2019 8.650 8.760 8.644 8.720 3,034,487 +0.11(+1.28%)
Jun 17, 2019 8.540 8.760 8.540 8.610 3,772,575 +0.06(+0.70%)
Jun 14, 2019 8.620 8.640 8.400 8.550 3,475,900 -0.15(-1.72%)
Jun 13, 2019 8.780 8.870 8.550 8.700 6,133,874 -0.03(-0.34%)
Jun 12, 2019 8.210 8.900 8.200 8.730 18,895,722 +0.47(+5.69%)
Jun 11, 2019 8.000 8.430 7.910 8.260 13,650,937 +0.34(+4.29%)
Jun 10, 2019 8.000 8.040 7.910 7.920 3,522,493 -0.02(-0.25%)
Jun 07, 2019 7.890 8.075 7.850 7.940 4,909,300 +0.10(+1.28%)
Jun 06, 2019 7.900 7.930 7.790 7.840 2,404,783 -0.06(-0.76%)
Jun 05, 2019 8.080 8.120 7.860 7.900 2,555,499 -0.14(-1.74%)
Jun 04, 2019 7.920 8.040 7.860 8.040 3,280,273 +0.23(+2.94%)
Jun 03, 2019 7.830 7.900 7.695 7.810 4,590,896 -0.04(-0.51%)
May 31, 2019 7.840 7.880 7.790 7.850 3,503,500 -0.07(-0.88%)
May 30, 2019 7.920 7.975 7.840 7.920 2,697,431 -0.08(-1.00%)
May 29, 2019 8.010 8.020 7.900 8.000 3,342,937 -0.05(-0.62%)
May 28, 2019 8.080 8.210 8.040 8.050 2,619,550 -0.02(-0.25%)
May 24, 2019 8.100 8.120 7.990 8.070 1,898,300 +0.03(+0.37%)
May 23, 2019 8.200 8.240 7.990 8.040 3,076,917 -0.27(-3.25%)
May 22, 2019 8.180 8.340 8.150 8.310 1,551,706 +0.06(+0.73%)
May 21, 2019 8.340 8.360 8.205 8.250 2,023,744 +0.06(+0.73%)
May 20, 2019 8.380 8.390 8.110 8.190 3,094,813 -0.26(-3.08%)
May 17, 2019 8.580 8.640 8.450 8.450 1,991,800 -0.18(-2.09%)
May 16, 2019 8.570 8.700 8.530 8.630 2,309,662 +0.06(+0.70%)
May 15, 2019 8.430 8.640 8.400 8.570 1,930,925 +0.10(+1.18%)
May 14, 2019 8.430 8.520 8.390 8.470 2,267,988 +0.11(+1.32%)
May 13, 2019 8.600 8.640 8.350 8.360 4,145,069 -0.47(-5.32%)
May 10, 2019 8.820 8.870 8.610 8.830 3,223,500 -0.01(-0.11%)
May 09, 2019 8.890 8.930 8.700 8.840 3,160,378 -0.09(-1.01%)
May 08, 2019 8.970 9.050 8.910 8.930 2,840,082 -0.06(-0.67%)
May 07, 2019 9.090 9.130 8.950 8.990 3,843,368 -0.17(-1.86%)
May 06, 2019 9.150 9.265 9.090 9.160 3,214,280 -0.23(-2.45%)
May 03, 2019 9.290 9.400 9.240 9.390 3,373,000 +0.17(+1.84%)
May 02, 2019 9.120 9.320 9.090 9.220 3,488,546 +0.15(+1.65%)
May 01, 2019 9.240 9.270 9.060 9.070 2,674,660 -0.11(-1.20%)
Apr 30, 2019 9.300 9.400 9.130 9.180 3,219,124 -0.11(-1.18%)
Apr 29, 2019 9.220 9.420 9.190 9.290 3,155,179 +0.10(+1.09%)
Apr 26, 2019 9.100 9.210 9.050 9.190 4,168,000 +0.14(+1.55%)
Apr 25, 2019 8.920 9.110 8.760 9.050 5,801,030 +0.14(+1.57%)
Apr 24, 2019 9.190 9.190 8.900 8.910 3,822,391 -0.29(-3.15%)
Apr 23, 2019 9.270 9.290 9.130 9.200 3,462,308 -0.06(-0.65%)
Apr 22, 2019 9.170 9.270 9.110 9.260 2,099,745 +0.05(+0.54%)
Apr 18, 2019 9.190 9.220 9.050 9.210 2,759,500 +0.00(+0.00%)
Apr 17, 2019 9.380 9.380 9.180 9.210 2,418,977 -0.09(-0.97%)
Apr 16, 2019 9.250 9.410 9.220 9.300 3,411,980 +0.10(+1.09%)
Apr 15, 2019 9.300 9.320 9.144 9.200 2,306,578 -0.07(-0.76%)
Apr 12, 2019 9.450 9.470 9.250 9.270 2,994,100 -0.10(-1.07%)
Apr 11, 2019 9.320 9.420 9.303 9.370 4,456,858 +0.07(+0.75%)
Apr 10, 2019 9.310 9.380 9.280 9.300 2,439,449 -0.01(-0.11%)
Apr 09, 2019 9.330 9.430 9.275 9.310 2,557,669 -0.05(-0.53%)
Apr 08, 2019 9.320 9.380 9.110 9.360 3,406,348 +0.04(+0.43%)
Apr 05, 2019 9.320 9.420 9.200 9.320 4,202,800 +0.01(+0.11%)
Apr 04, 2019 9.570 9.616 9.300 9.310 5,778,738 -0.27(-2.82%)
Apr 03, 2019 9.630 9.710 9.545 9.580 5,198,807 -0.02(-0.21%)
Apr 02, 2019 9.580 9.750 9.510 9.600 5,574,679 -0.02(-0.21%)
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.