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 (%)
Sep 30, 2019	5.260	5.360	5.100	5.250	10,579,390	-0.01(-0.19%)
Sep 27, 2019	5.430	5.460	5.240	5.260	9,830,800	-0.19(-3.49%)
Sep 26, 2019	5.620	5.620	5.380	5.450	14,728,702	-0.12(-2.15%)
Sep 25, 2019	5.810	5.830	5.400	5.570	22,070,252	-0.24(-4.13%)
Sep 24, 2019	6.310	6.370	5.730	5.810	37,894,280	-1.70(-22.64%)
Sep 23, 2019	7.480	7.530	7.400	7.510	7,007,254	-0.03(-0.40%)
Sep 20, 2019	7.550	7.640	7.500	7.540	3,476,700	-0.03(-0.40%)
Sep 19, 2019	7.550	7.580	7.480	7.570	3,041,433	+0.05(+0.66%)
Sep 18, 2019	7.600	7.630	7.450	7.520	3,278,248	-0.08(-1.05%)
Sep 17, 2019	7.610	7.700	7.445	7.600	4,520,667	+0.01(+0.13%)
Sep 16, 2019	7.460	7.760	7.460	7.590	6,175,407	+0.12(+1.61%)
Sep 13, 2019	7.410	7.520	7.360	7.470	3,828,600	+0.06(+0.81%)
Sep 12, 2019	7.520	7.530	7.330	7.410	4,169,237	-0.10(-1.33%)
Sep 11, 2019	7.200	7.525	7.160	7.510	5,609,345	+0.36(+5.03%)
Sep 10, 2019	6.930	7.160	6.890	7.150	3,722,099	+0.17(+2.44%)
Sep 09, 2019	7.170	7.200	6.900	6.980	5,898,749	-0.21(-2.92%)
Sep 06, 2019	7.310	7.340	7.170	7.190	2,438,100	-0.09(-1.24%)
Sep 05, 2019	7.000	7.300	6.990	7.280	3,912,550	+0.37(+5.35%)
Sep 04, 2019	6.820	6.950	6.800	6.910	3,317,395	+0.15(+2.22%)

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.