Indicators

Blackberry Ltd (NY: BB )

2.730 -0.030 (-1.09%)

Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	17.98	18.12	13.69	14.10	94,049,104	-0.55(-3.75%)
Jan 28, 2021	19.47	22.50	13.40	14.65	192,583,024	-10.45(-41.63%)
Jan 27, 2021	20.25	28.77	19.81	25.10	366,774,816	+6.18(+32.66%)
Jan 26, 2021	19.09	19.51	17.19	18.92	240,014,064	+0.89(+4.94%)
Jan 25, 2021	19.55	20.83	15.74	18.03	362,383,584	+3.99(+28.42%)
Jan 22, 2021	12.37	14.28	12.17	14.04	120,473,600	+1.19(+9.26%)
Jan 21, 2021	12.62	12.94	12.01	12.85	63,264,292	+0.06(+0.47%)
Jan 20, 2021	13.23	13.64	12.38	12.79	129,767,840	+0.44(+3.56%)
Jan 19, 2021	10.85	12.39	10.58	12.35	112,031,760	+2.51(+25.51%)
Jan 15, 2021	10.68	11.56	9.400	9.840	153,854,592	+0.73(+8.01%)
Jan 14, 2021	7.510	9.330	7.470	9.110	63,860,600	+1.67(+22.45%)
Jan 13, 2021	7.650	7.660	7.400	7.440	8,334,618	-0.19(-2.49%)
Jan 12, 2021	7.690	7.710	7.480	7.630	9,387,805	-0.02(-0.26%)
Jan 11, 2021	7.640	7.790	7.320	7.650	15,720,083	+0.09(+1.19%)
Jan 08, 2021	7.220	7.640	7.100	7.560	23,039,200	+0.50(+7.08%)
Jan 07, 2021	6.750	7.115	6.720	7.060	13,038,634	+0.35(+5.22%)
Jan 06, 2021	6.710	6.910	6.630	6.710	10,998,034	-0.06(-0.89%)
Jan 05, 2021	6.620	6.800	6.550	6.770	9,094,413	+0.19(+2.89%)

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.