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 29, 2023	4.760	4.900	4.560	4.710	14,370,372	-0.05(-1.05%)
Sep 28, 2023	4.900	4.900	4.760	4.760	7,181,978	-0.13(-2.66%)
Sep 27, 2023	4.930	4.940	4.830	4.890	6,406,909	+0.01(+0.20%)
Sep 26, 2023	4.930	5.010	4.850	4.880	5,315,086	-0.11(-2.20%)
Sep 25, 2023	5.080	5.020	4.960	4.990	5,927,298	-0.17(-3.29%)
Sep 22, 2023	5.180	5.210	5.060	5.160	5,708,368	+0.04(+0.78%)
Sep 21, 2023	5.010	5.160	4.990	5.120	6,154,315	+0.01(+0.20%)
Sep 20, 2023	5.150	5.230	5.100	5.110	2,567,050	-0.02(-0.39%)
Sep 19, 2023	5.200	5.250	5.070	5.130	3,150,720	-0.09(-1.72%)
Sep 18, 2023	5.350	5.390	5.220	5.220	3,940,475	-0.17(-3.15%)
Sep 15, 2023	5.400	5.470	5.260	5.390	35,578,720	+0.01(+0.19%)
Sep 14, 2023	5.530	5.650	5.380	5.380	9,539,622	-0.13(-2.36%)
Sep 13, 2023	5.330	5.600	5.280	5.510	9,053,093	+0.19(+3.57%)
Sep 12, 2023	5.140	5.360	5.055	5.320	9,288,143	+0.10(+1.92%)
Sep 11, 2023	4.650	5.310	4.620	5.220	15,119,809	+0.66(+14.47%)
Sep 08, 2023	4.680	4.690	4.490	4.560	5,087,893	-0.12(-2.56%)
Sep 07, 2023	4.840	4.910	4.600	4.680	11,810,136	-0.86(-15.52%)
Sep 06, 2023	5.530	5.650	5.520	5.540	3,475,050	-0.04(-0.72%)
Sep 05, 2023	5.570	5.635	5.530	5.580	2,990,926	-0.02(-0.36%)

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.