Skip to main content

Blackberry Ltd (NY: BB )

2.760 +0.010 (+0.36%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 7.000 7.010 6.850 6.870 2,527,000 -0.09(-1.29%)
Aug 29, 2019 6.880 6.980 6.870 6.960 2,360,132 +0.15(+2.20%)
Aug 28, 2019 6.700 6.830 6.640 6.810 2,136,324 +0.08(+1.19%)
Aug 27, 2019 6.870 6.900 6.700 6.730 3,218,066 -0.13(-1.90%)
Aug 26, 2019 7.010 7.060 6.810 6.860 2,392,251 -0.12(-1.72%)
Aug 23, 2019 7.210 7.320 6.930 6.980 4,401,300 -0.06(-0.85%)
Aug 22, 2019 7.110 7.120 6.960 7.040 3,975,935 -0.05(-0.71%)
Aug 21, 2019 6.950 7.205 6.920 7.090 3,676,957 +0.20(+2.90%)
Aug 20, 2019 6.910 6.940 6.810 6.890 2,059,584 -0.07(-1.01%)
Aug 19, 2019 6.930 6.985 6.850 6.960 2,358,897 +0.11(+1.61%)
Aug 16, 2019 6.750 6.930 6.730 6.850 2,100,200 +0.17(+2.54%)
Aug 15, 2019 6.790 6.800 6.640 6.680 2,557,109 -0.07(-1.04%)
Aug 14, 2019 6.850 6.860 6.750 6.750 2,731,058 -0.25(-3.57%)
Aug 13, 2019 6.800 7.030 6.755 7.000 3,082,760 +0.16(+2.34%)
Aug 12, 2019 6.970 6.970 6.820 6.840 1,864,762 -0.12(-1.72%)
Aug 09, 2019 7.010 7.060 6.930 6.960 2,392,300 -0.10(-1.42%)
Aug 08, 2019 6.890 7.070 6.840 7.060 2,785,634 +0.23(+3.37%)
Aug 07, 2019 6.720 6.860 6.640 6.830 3,736,122 +0.05(+0.74%)
Aug 06, 2019 6.930 7.080 6.730 6.780 3,939,105 -0.07(-1.02%)
Aug 05, 2019 7.000 7.000 6.760 6.850 4,185,989 -0.29(-4.06%)
Aug 02, 2019 7.220 7.230 7.060 7.140 3,860,900 -0.13(-1.79%)
Aug 01, 2019 7.320 7.360 7.200 7.270 3,384,928 -0.03(-0.41%)
Jul 31, 2019 7.440 7.450 7.200 7.300 2,873,042 -0.13(-1.75%)
Jul 30, 2019 7.280 7.440 7.250 7.430 2,989,822 +0.09(+1.23%)
Jul 29, 2019 7.390 7.400 7.230 7.340 2,318,710 -0.03(-0.41%)
Jul 26, 2019 7.230 7.390 7.230 7.370 3,079,000 +0.15(+2.08%)
Jul 25, 2019 7.300 7.330 7.190 7.220 2,874,202 -0.08(-1.10%)
Jul 24, 2019 7.220 7.310 7.170 7.300 2,088,050 +0.07(+0.97%)
Jul 23, 2019 7.130 7.230 7.110 7.230 4,432,434 +0.11(+1.54%)
Jul 22, 2019 7.100 7.150 7.010 7.120 4,787,182 +0.04(+0.56%)
Jul 19, 2019 7.080 7.135 7.020 7.080 4,836,600 +0.05(+0.71%)
Jul 18, 2019 7.090 7.110 6.895 7.030 5,054,882 -0.07(-0.99%)
Jul 17, 2019 7.160 7.180 7.080 7.100 4,335,990 -0.04(-0.56%)
Jul 16, 2019 7.170 7.240 7.130 7.140 4,423,126 -0.05(-0.70%)
Jul 15, 2019 7.220 7.260 7.130 7.190 3,671,139 -0.01(-0.14%)
Jul 12, 2019 7.150 7.240 7.060 7.200 4,348,100 +0.10(+1.41%)
Jul 11, 2019 7.120 7.130 7.000 7.100 4,918,572 +0.03(+0.42%)
Jul 10, 2019 7.310 7.360 7.030 7.070 5,995,393 -0.18(-2.48%)
Jul 09, 2019 7.100 7.370 7.090 7.250 6,469,389 +0.12(+1.68%)
Jul 08, 2019 7.350 7.370 7.120 7.130 5,342,276 -0.28(-3.78%)
Jul 05, 2019 7.450 7.495 7.390 7.410 5,944,100 -0.12(-1.59%)
Jul 03, 2019 7.510 7.540 7.420 7.530 2,348,100 +0.08(+1.07%)
Jul 02, 2019 7.450 7.480 7.370 7.450 5,222,823 -0.03(-0.40%)
Jul 01, 2019 7.500 7.550 7.400 7.480 6,442,903 +0.02(+0.27%)
Jun 28, 2019 7.310 7.520 7.310 7.460 8,570,900 +0.08(+1.08%)
Jun 27, 2019 7.480 7.530 7.100 7.380 14,701,631 -0.18(-2.38%)
Jun 26, 2019 8.300 8.330 7.450 7.560 16,722,128 -0.73(-8.81%)
Jun 25, 2019 8.480 8.500 8.260 8.290 6,905,631 -0.18(-2.13%)
Jun 24, 2019 8.500 8.600 8.430 8.470 4,478,929 -0.01(-0.12%)
Jun 21, 2019 8.640 8.640 8.450 8.480 6,088,300 -0.16(-1.85%)
Jun 20, 2019 9.040 9.090 8.600 8.640 7,802,355 -0.35(-3.89%)
Jun 19, 2019 8.800 8.980 8.690 8.990 4,419,680 +0.27(+3.10%)
Jun 18, 2019 8.650 8.760 8.644 8.720 3,034,487 +0.11(+1.28%)
Jun 17, 2019 8.540 8.760 8.540 8.610 3,772,575 +0.06(+0.70%)
Jun 14, 2019 8.620 8.640 8.400 8.550 3,475,900 -0.15(-1.72%)
Jun 13, 2019 8.780 8.870 8.550 8.700 6,133,874 -0.03(-0.34%)
Jun 12, 2019 8.210 8.900 8.200 8.730 18,895,722 +0.47(+5.69%)
Jun 11, 2019 8.000 8.430 7.910 8.260 13,650,937 +0.34(+4.29%)
Jun 10, 2019 8.000 8.040 7.910 7.920 3,522,493 -0.02(-0.25%)
Jun 07, 2019 7.890 8.075 7.850 7.940 4,909,300 +0.10(+1.28%)
Jun 06, 2019 7.900 7.930 7.790 7.840 2,404,783 -0.06(-0.76%)
Jun 05, 2019 8.080 8.120 7.860 7.900 2,555,499 -0.14(-1.74%)
Jun 04, 2019 7.920 8.040 7.860 8.040 3,280,273 +0.23(+2.94%)
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.