Skip to main content

Blackberry Ltd (NY: BB )

5.450 +0.060 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 5.400 5.480 5.255 5.450 6,689,308 +0.06(+1.11%)
Jun 30, 2022 5.420 5.465 5.255 5.390 10,151,621 -0.15(-2.71%)
Jun 29, 2022 5.750 5.750 5.470 5.540 9,673,920 -0.20(-3.48%)
Jun 28, 2022 5.860 5.995 5.740 5.740 9,816,430 -0.06(-1.03%)
Jun 27, 2022 5.760 5.870 5.640 5.800 10,081,114 +0.05(+0.87%)
Jun 24, 2022 5.270 5.760 5.260 5.750 14,534,944 +0.38(+7.08%)
Jun 23, 2022 5.330 5.400 5.161 5.370 10,094,108 +0.05(+0.94%)
Jun 22, 2022 5.160 5.435 5.130 5.320 6,105,167 +0.05(+0.95%)
Jun 21, 2022 5.400 5.450 5.260 5.270 8,791,933 +0.08(+1.54%)
Jun 17, 2022 5.090 5.300 5.011 5.190 9,362,566 +0.12(+2.37%)
Jun 16, 2022 5.230 5.270 5.000 5.070 8,236,442 -0.36(-6.63%)
Jun 15, 2022 5.220 5.505 5.190 5.430 7,637,779 +0.29(+5.64%)
Jun 14, 2022 5.150 5.270 5.050 5.140 8,841,166 +0.01(+0.19%)
Jun 13, 2022 5.300 5.360 5.120 5.130 7,683,927 -0.41(-7.40%)
Jun 10, 2022 5.610 5.740 5.490 5.540 9,197,444 -0.25(-4.32%)
Jun 09, 2022 6.110 6.110 5.790 5.790 8,516,909 -0.34(-5.55%)
Jun 08, 2022 6.090 6.190 6.010 6.130 10,667,211 +0.01(+0.16%)
Jun 07, 2022 5.840 6.130 5.790 6.120 11,529,795 +0.22(+3.73%)
Jun 06, 2022 5.910 5.995 5.800 5.900 10,476,213 +0.07(+1.20%)
Jun 03, 2022 6.050 6.108 5.810 5.830 9,865,800 -0.33(-5.36%)
Jun 02, 2022 5.690 6.210 5.680 6.160 14,917,371 +0.43(+7.50%)
Jun 01, 2022 6.040 6.155 5.635 5.730 11,314,200 -0.32(-5.29%)
May 31, 2022 6.500 6.510 5.960 6.050 13,172,104 -0.52(-7.91%)
May 27, 2022 6.130 6.770 6.050 6.570 22,551,480 +0.50(+8.24%)
May 26, 2022 5.850 6.120 5.840 6.070 9,883,687 +0.16(+2.71%)
May 25, 2022 5.680 5.965 5.680 5.910 11,078,904 +0.17(+2.96%)
May 24, 2022 5.870 5.870 5.620 5.740 7,296,686 -0.21(-3.53%)
May 23, 2022 5.910 5.970 5.725 5.950 6,860,184 +0.06(+1.02%)
May 20, 2022 6.100 6.210 5.740 5.890 12,795,214 -0.12(-2.00%)
May 19, 2022 5.780 6.150 5.745 6.010 20,903,320 +0.13(+2.21%)
May 18, 2022 5.930 6.250 5.830 5.880 11,191,809 -0.13(-2.16%)
May 17, 2022 5.780 6.030 5.770 6.010 8,151,530 +0.32(+5.62%)
May 16, 2022 5.770 5.930 5.680 5.690 8,060,007 -0.14(-2.40%)
May 13, 2022 5.270 5.870 5.240 5.830 18,835,346 +0.70(+13.65%)
May 12, 2022 4.750 5.279 4.701 5.130 15,269,585 +0.24(+4.91%)
May 11, 2022 5.160 5.290 4.890 4.890 8,045,914 -0.30(-5.78%)
May 10, 2022 5.220 5.310 4.990 5.190 11,288,184 +0.05(+0.97%)
May 09, 2022 5.510 5.570 5.110 5.140 9,637,916 -0.47(-8.38%)
May 06, 2022 5.740 5.850 5.545 5.610 7,545,440 -0.21(-3.61%)
May 05, 2022 6.020 6.035 5.770 5.820 6,447,534 -0.30(-4.90%)
May 04, 2022 5.890 6.130 5.720 6.120 5,705,614 +0.24(+4.08%)
May 03, 2022 5.860 5.980 5.800 5.880 5,502,132 +0.02(+0.34%)
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.