Indicators

Blackberry Ltd (NY: BB )

2.790 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	10.31	12.09	9.935	10.07	116,292,704	+0.10(+1.00%)
May 27, 2021	9.700	10.15	9.250	9.970	45,470,728	+0.53(+5.61%)
May 26, 2021	8.790	9.600	8.690	9.440	26,261,162	+0.85(+9.90%)
May 25, 2021	8.640	8.701	8.465	8.590	7,580,282	-0.03(-0.35%)
May 24, 2021	8.560	8.670	8.461	8.620	4,335,779	+0.10(+1.17%)
May 21, 2021	8.840	8.870	8.520	8.520	5,028,956	-0.26(-2.96%)
May 20, 2021	8.640	8.810	8.519	8.780	4,085,414	+0.24(+2.81%)
May 19, 2021	8.440	8.590	8.339	8.540	5,236,981	-0.23(-2.62%)
May 18, 2021	8.550	9.030	8.425	8.770	7,234,351	+0.28(+3.30%)
May 17, 2021	8.320	8.575	8.280	8.490	5,194,391	+0.05(+0.59%)
May 14, 2021	8.000	8.538	7.990	8.440	9,579,264	+0.50(+6.30%)
May 13, 2021	7.990	8.178	7.705	7.940	13,674,665	-0.01(-0.13%)
May 12, 2021	8.200	8.250	7.890	7.950	7,443,482	-0.35(-4.22%)
May 11, 2021	7.880	8.338	7.770	8.300	8,224,970	+0.17(+2.09%)
May 10, 2021	8.430	8.440	8.130	8.130	5,752,712	-0.35(-4.13%)
May 07, 2021	8.210	8.630	8.200	8.480	5,591,861	+0.33(+4.05%)
May 06, 2021	8.150	8.220	7.980	8.150	7,006,036	-0.07(-0.85%)
May 05, 2021	8.440	8.460	8.150	8.220	5,293,251	-0.14(-1.67%)
May 04, 2021	8.520	8.590	8.140	8.360	8,622,360	-0.25(-2.90%)

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.