Indicators

Blackberry Ltd (NY: BB )

2.790 -0.070 (-2.45%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		11.17	11.17	11.17	0	-0.18(-1.59%)
Dec 28, 2017	11.34	11.39	11.25	11.35	2,608,780	+0.13(+1.16%)
Dec 27, 2017	11.31	11.40	11.22	11.22	3,787,822	-0.06(-0.53%)
Dec 26, 2017	11.48	11.63	11.27	11.28	4,163,138	-0.32(-2.76%)
Dec 22, 2017	11.73	11.81	11.56	11.60	4,822,623	-0.20(-1.69%)
Dec 21, 2017	12.23	12.30	11.79	11.80	13,245,263	-0.37(-3.04%)
Dec 20, 2017	11.62	12.36	11.58	12.17	29,636,890	+1.30(+11.96%)
Dec 19, 2017	10.98	11.07	10.81	10.87	10,469,593	-0.07(-0.64%)
Dec 18, 2017	10.92	11.20	10.84	10.94	6,169,808	+0.10(+0.92%)
Dec 15, 2017	10.74	10.93	10.70	10.84	5,425,417	+0.17(+1.59%)
Dec 14, 2017	10.70	10.83	10.62	10.67	2,959,504	+0.02(+0.19%)
Dec 13, 2017	10.69	10.79	10.65	10.65	2,966,949	-0.01(-0.09%)
Dec 12, 2017		10.68	10.46	10.66	3,868,141	+0.10(+0.95%)
Dec 11, 2017	10.33	10.57	10.28	10.56	3,513,289	+0.31(+3.02%)
Dec 08, 2017	10.33	10.37	10.22	10.25	2,884,583	-0.04(-0.39%)
Dec 07, 2017	10.34	10.36	10.23	10.29	2,352,729	+0.08(+0.78%)
Dec 06, 2017		10.34	10.13	10.21	3,529,059	-0.13(-1.26%)
Dec 05, 2017	10.47	10.61	10.34	10.34	2,838,665	-0.10(-0.96%)
Dec 04, 2017	10.82	10.84	10.44	10.44	3,351,538	-0.35(-3.24%)

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.