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, 2023	3.550	3.620	3.530	3.540	7,030,689	-0.02(-0.56%)
Dec 28, 2023	3.550	3.615	3.510	3.560	5,428,398	+0.01(+0.28%)
Dec 27, 2023	3.600	3.630	3.550	3.550	4,451,493	-0.06(-1.66%)
Dec 26, 2023	3.570	3.620	3.480	3.610	5,798,867	+0.04(+1.12%)
Dec 22, 2023	3.610	3.630	3.540	3.570	6,720,402	-0.01(-0.28%)
Dec 21, 2023	3.880	3.890	3.520	3.580	16,613,530	-0.52(-12.68%)
Dec 20, 2023	4.180	4.270	4.080	4.100	6,581,020	-0.11(-2.61%)
Dec 19, 2023	4.210	4.310	4.172	4.210	6,281,124	+0.06(+1.45%)
Dec 18, 2023	4.350	4.360	4.145	4.150	4,706,276	-0.22(-5.03%)
Dec 15, 2023	4.360	4.440	4.305	4.370	33,483,904	+0.01(+0.23%)
Dec 14, 2023	4.290	4.390	4.270	4.360	7,759,606	+0.09(+2.11%)
Dec 13, 2023	4.060	4.270	4.050	4.270	6,253,948	+0.18(+4.40%)
Dec 12, 2023	4.100	4.150	4.040	4.090	3,031,998	-0.01(-0.24%)
Dec 11, 2023	3.820	4.175	3.810	4.100	7,203,102	-0.02(-0.49%)
Dec 08, 2023	3.900	4.168	3.885	4.120	6,811,476	+0.20(+5.10%)
Dec 07, 2023	3.940	3.990	3.871	3.920	2,806,401	-0.02(-0.51%)
Dec 06, 2023	3.980	4.040	3.930	3.940	3,465,959	-0.01(-0.25%)
Dec 05, 2023	3.780	3.995	3.780	3.950	5,009,549	+0.06(+1.54%)
Dec 04, 2023	3.820	3.920	3.770	3.890	2,984,583	+0.04(+1.04%)

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.