Skip to main content

Blackberry Ltd (NY: BB )

2.760 +0.010 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 10.69 10.82 10.63 10.77 2,198,346 +0.12(+1.13%)
Nov 29, 2017 10.92 10.93 10.55 10.65 3,237,939 -0.28(-2.56%)
Nov 28, 2017 10.87 11.03 10.87 10.93 2,993,615 +0.05(+0.46%)
Nov 27, 2017 10.73 10.93 10.71 10.88 2,203,092 +0.09(+0.83%)
Nov 24, 2017 10.70 10.80 10.70 10.79 1,054,860 +0.06(+0.56%)
Nov 22, 2017 10.60 10.78 10.58 10.73 2,865,090 +0.19(+1.80%)
Nov 21, 2017 10.24 10.67 10.24 10.54 4,253,681 +0.30(+2.93%)
Nov 20, 2017 10.28 10.30 10.23 10.24 1,704,845 -0.06(-0.58%)
Nov 17, 2017 10.39 10.41 10.20 10.30 2,753,234 -0.08(-0.77%)
Nov 16, 2017 10.38 10.53 10.37 10.38 2,124,800 +0.05(+0.48%)
Nov 15, 2017 10.31 10.37 10.06 10.33 5,502,971 -0.07(-0.67%)
Nov 14, 2017 10.63 10.68 10.36 10.40 3,466,745 -0.29(-2.71%)
Nov 13, 2017 10.72 10.77 10.64 10.69 2,337,339 -0.09(-0.83%)
Nov 10, 2017 10.70 10.87 10.66 10.78 1,804,353 +0.02(+0.19%)
Nov 09, 2017 10.80 10.84 10.69 10.76 1,776,737 -0.06(-0.55%)
Nov 08, 2017 10.85 10.90 10.75 10.82 1,442,256 -0.01(-0.09%)
Nov 07, 2017 10.92 10.99 10.77 10.83 2,041,342 -0.14(-1.28%)
Nov 06, 2017 11.03 11.04 10.86 10.97 1,884,658 +0.02(+0.18%)
Nov 03, 2017 10.77 11.12 10.65 10.95 6,405,159 +0.24(+2.24%)
Nov 02, 2017 10.78 10.84 10.70 10.71 2,097,809 -0.07(-0.65%)
Nov 01, 2017 10.97 11.04 10.77 10.78 2,337,597 -0.16(-1.46%)
Oct 31, 2017 11.07 11.13 10.89 10.94 3,399,173 -0.15(-1.35%)
Oct 30, 2017 10.67 11.09 10.65 11.09 4,108,635 +0.40(+3.74%)
Oct 27, 2017 10.69 10.74 10.64 10.69 2,554,072 -0.05(-0.47%)
Oct 26, 2017 10.75 10.80 10.67 10.74 2,933,254 -0.01(-0.09%)
Oct 25, 2017 11.06 11.10 10.73 10.75 4,469,521 -0.27(-2.45%)
Oct 24, 2017 11.01 11.10 10.97 11.02 3,680,538 +0.02(+0.18%)
Oct 23, 2017 11.12 11.18 10.99 11.00 3,626,732 -0.12(-1.08%)
Oct 20, 2017 11.18 11.25 11.08 11.12 4,526,355 -0.11(-0.98%)
Oct 19, 2017 11.19 11.27 11.06 11.23 3,166,438 -0.02(-0.18%)
Oct 18, 2017 11.26 11.35 11.24 11.25 2,538,792 -0.02(-0.18%)
Oct 17, 2017 11.37 11.43 11.16 11.27 5,184,958 -0.10(-0.88%)
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.