Skip to main content

Blackberry Ltd (NY: BB )

4.970 -0.100 (-1.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 5.270 5.320 5.150 5.220 4,300,848 -0.01(-0.19%)
Aug 28, 2020 5.130 5.295 5.100 5.230 3,993,900 +0.20(+3.98%)
Aug 27, 2020 5.120 5.170 4.970 5.030 3,543,889 -0.05(-0.98%)
Aug 26, 2020 4.830 5.210 4.800 5.080 7,737,858 +0.30(+6.28%)
Aug 25, 2020 4.800 4.880 4.770 4.780 2,470,314 -0.01(-0.21%)
Aug 24, 2020 4.800 4.840 4.742 4.790 2,528,313 +0.04(+0.84%)
Aug 21, 2020 4.800 4.835 4.730 4.750 2,038,100 -0.08(-1.66%)
Aug 20, 2020 4.740 4.850 4.720 4.830 2,099,241 +0.05(+1.05%)
Aug 19, 2020 4.840 4.870 4.751 4.780 2,641,742 -0.01(-0.21%)
Aug 18, 2020 4.810 4.860 4.740 4.790 2,432,902 -0.02(-0.42%)
Aug 17, 2020 4.790 4.850 4.770 4.810 1,838,259 +0.01(+0.21%)
Aug 14, 2020 4.880 4.900 4.750 4.800 2,574,800 -0.12(-2.44%)
Aug 13, 2020 4.810 4.950 4.810 4.920 2,495,559 +0.10(+2.07%)
Aug 12, 2020 4.790 4.890 4.790 4.820 1,893,976 +0.03(+0.63%)
Aug 11, 2020 4.860 4.900 4.760 4.790 3,280,094 -0.05(-1.03%)
Aug 10, 2020 4.870 4.925 4.770 4.840 2,386,800 +0.00(+0.00%)
Aug 07, 2020 4.970 5.155 4.810 4.840 5,364,600 -0.12(-2.42%)
Aug 06, 2020 4.830 5.070 4.760 4.960 5,436,437 +0.12(+2.48%)
Aug 05, 2020 4.780 4.860 4.750 4.840 2,314,528 +0.09(+1.89%)
Aug 04, 2020 4.700 4.760 4.660 4.750 3,146,670 +0.01(+0.21%)
Aug 03, 2020 4.730 4.750 4.670 4.740 1,906,225 +0.00(+0.00%)
Jul 31, 2020 4.750 4.780 4.650 4.740 2,165,900 +0.00(+0.00%)
Jul 30, 2020 4.770 4.830 4.680 4.740 3,197,303 -0.13(-2.67%)
Jul 29, 2020 4.730 4.910 4.680 4.870 3,937,168 +0.21(+4.51%)
Jul 28, 2020 4.700 4.740 4.620 4.660 2,635,228 -0.03(-0.64%)
Jul 27, 2020 4.650 4.700 4.560 4.690 2,975,576 +0.04(+0.86%)
Jul 24, 2020 4.680 4.700 4.600 4.650 3,103,700 -0.09(-1.90%)
Jul 23, 2020 4.770 4.850 4.710 4.740 3,279,463 -0.05(-1.04%)
Jul 22, 2020 4.800 4.900 4.773 4.790 2,395,528 -0.06(-1.24%)
Jul 21, 2020 5.050 5.060 4.840 4.850 3,336,932 -0.14(-2.81%)
Jul 20, 2020 4.820 5.025 4.820 4.990 3,241,126 +0.19(+3.96%)
Jul 17, 2020 4.630 4.845 4.630 4.800 2,793,900 +0.15(+3.23%)
Jul 16, 2020 4.650 4.685 4.570 4.650 2,075,283 -0.06(-1.27%)
Jul 15, 2020 4.650 4.730 4.610 4.710 3,575,771 +0.13(+2.84%)
Jul 14, 2020 4.550 4.610 4.450 4.580 3,662,843 +0.00(+0.00%)
Jul 13, 2020 4.750 4.790 4.560 4.580 3,526,153 -0.15(-3.17%)
Jul 10, 2020 4.770 4.810 4.695 4.730 2,852,000 -0.08(-1.66%)
Jul 09, 2020 4.850 4.860 4.690 4.810 2,714,799 -0.03(-0.62%)
Jul 08, 2020 4.800 4.860 4.740 4.840 2,486,563 +0.04(+0.83%)
Jul 07, 2020 4.990 5.000 4.790 4.800 2,831,925 -0.22(-4.38%)
Jul 06, 2020 4.930 5.080 4.920 5.020 4,576,075 +0.17(+3.51%)
Jul 02, 2020 4.790 4.945 4.770 4.850 6,370,600 +0.07(+1.46%)
Jul 01, 2020 4.850 4.850 4.730 4.780 3,522,374 -0.11(-2.25%)
Jun 30, 2020 4.780 4.900 4.740 4.890 4,431,622 +0.09(+1.87%)
Jun 29, 2020 4.760 4.840 4.645 4.800 4,447,189 +0.08(+1.69%)
Jun 26, 2020 4.860 4.920 4.720 4.720 4,769,200 -0.13(-2.68%)
Jun 25, 2020 4.630 4.890 4.610 4.850 7,952,609 -0.07(-1.42%)
Jun 24, 2020 5.080 5.080 4.850 4.920 7,799,580 -0.18(-3.53%)
Jun 23, 2020 5.180 5.240 5.080 5.100 4,455,916 -0.02(-0.39%)
Jun 22, 2020 5.130 5.240 5.080 5.120 5,146,823 +0.06(+1.19%)
Jun 19, 2020 5.140 5.160 4.945 5.060 8,341,700 -0.02(-0.39%)
Jun 18, 2020 5.080 5.140 5.010 5.080 3,758,223 -0.02(-0.39%)
Jun 17, 2020 5.300 5.360 5.090 5.100 3,607,989 -0.12(-2.30%)
Jun 16, 2020 5.200 5.290 5.110 5.220 5,589,399 +0.23(+4.61%)
Jun 15, 2020 5.070 5.080 4.910 4.990 6,490,759 -0.26(-4.95%)
Jun 12, 2020 5.240 5.350 5.150 5.250 4,118,200 +0.22(+4.37%)
Jun 11, 2020 5.260 5.325 5.020 5.030 5,893,397 -0.54(-9.69%)
Jun 10, 2020 5.630 5.680 5.495 5.570 2,855,396 -0.04(-0.71%)
Jun 09, 2020 5.720 5.730 5.490 5.610 3,714,605 -0.18(-3.11%)
Jun 08, 2020 5.670 5.840 5.550 5.790 6,198,686 +0.32(+5.85%)
Jun 05, 2020 5.340 5.555 5.310 5.470 5,841,900 +0.24(+4.59%)
Jun 04, 2020 5.200 5.320 5.160 5.230 4,553,998 +0.02(+0.38%)
Jun 03, 2020 5.380 5.430 5.160 5.210 5,689,605 -0.15(-2.80%)
Jun 02, 2020 5.300 5.500 5.030 5.360 19,718,916 +0.44(+8.94%)
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.