Skip to main content

Blackberry Ltd (NY: BB )

5.890 -0.120 (-2.00%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 8.110 8.180 8.020 8.070 2,446,507 -0.06(-0.74%)
Jan 30, 2019 8.040 8.130 7.920 8.130 2,217,723 +0.17(+2.14%)
Jan 29, 2019 8.050 8.100 7.910 7.960 2,277,915 -0.05(-0.62%)
Jan 28, 2019 8.050 8.090 7.960 8.010 2,327,012 -0.09(-1.11%)
Jan 25, 2019 7.870 8.100 7.820 8.100 2,664,400 +0.33(+4.25%)
Jan 24, 2019 7.750 7.850 7.730 7.770 1,931,888 +0.05(+0.65%)
Jan 23, 2019 7.630 7.790 7.620 7.720 2,077,092 +0.12(+1.58%)
Jan 22, 2019 7.790 7.880 7.570 7.600 3,171,380 -0.26(-3.31%)
Jan 18, 2019 7.750 7.910 7.740 7.860 3,814,700 +0.17(+2.21%)
Jan 17, 2019 7.650 7.700 7.570 7.690 2,541,196 +0.03(+0.39%)
Jan 16, 2019 7.540 7.710 7.520 7.660 3,009,417 +0.13(+1.73%)
Jan 15, 2019 7.500 7.560 7.450 7.530 1,779,450 +0.04(+0.53%)
Jan 14, 2019 7.520 7.570 7.440 7.490 2,440,009 -0.08(-1.06%)
Jan 11, 2019 7.490 7.650 7.480 7.570 2,314,300 +0.05(+0.66%)
Jan 10, 2019 7.400 7.540 7.320 7.520 2,404,617 +0.05(+0.67%)
Jan 09, 2019 7.440 7.510 7.380 7.470 3,316,752 +0.06(+0.81%)
Jan 08, 2019 7.530 7.600 7.350 7.410 3,960,103 -0.02(-0.27%)
Jan 07, 2019 7.320 7.460 7.220 7.430 4,308,558 +0.20(+2.77%)
Jan 04, 2019 7.090 7.250 6.980 7.230 3,823,400 +0.35(+5.09%)
Jan 03, 2019 7.020 7.060 6.870 6.880 3,686,648 -0.23(-3.23%)
Jan 02, 2019 7.000 7.200 6.930 7.110 3,378,720 +0.00(+0.00%)
Dec 31, 2018 7.210 7.290 7.020 7.110 4,011,200 -0.05(-0.70%)
Dec 28, 2018 7.060 7.265 6.970 7.160 4,154,100 +0.11(+1.56%)
Dec 27, 2018 6.850 7.120 6.810 7.050 6,551,078 +0.05(+0.71%)
Dec 26, 2018 6.790 7.000 6.620 7.000 6,003,834 +0.23(+3.40%)
Dec 24, 2018 6.700 6.940 6.570 6.770 5,563,600 -0.14(-2.03%)
Dec 21, 2018 7.600 7.660 6.850 6.910 16,983,300 -0.64(-8.48%)
Dec 20, 2018 7.490 8.040 7.340 7.550 10,635,192 +0.20(+2.72%)
Dec 19, 2018 7.500 7.690 7.340 7.350 5,783,479 -0.12(-1.61%)
Dec 18, 2018 7.500 7.660 7.460 7.470 6,252,808 +0.03(+0.40%)
Dec 17, 2018 7.560 7.650 7.430 7.440 5,395,503 -0.16(-2.11%)
Dec 14, 2018 7.600 7.805 7.550 7.600 4,439,400 -0.11(-1.43%)
Dec 13, 2018 8.000 8.100 7.680 7.710 4,038,168 -0.26(-3.26%)
Dec 12, 2018 7.950 8.150 7.950 7.970 3,725,662 +0.11(+1.40%)
Dec 11, 2018 8.000 8.090 7.860 7.860 4,854,798 -0.04(-0.51%)
Dec 10, 2018 7.950 8.120 7.850 7.900 4,612,102 -0.10(-1.25%)
Dec 07, 2018 8.270 8.375 7.960 8.000 3,260,400 -0.26(-3.15%)
Dec 06, 2018 8.250 8.360 8.060 8.260 5,177,949 -0.15(-1.78%)
Dec 04, 2018 8.750 8.860 8.370 8.410 4,337,000 -0.43(-4.86%)
Dec 03, 2018 8.970 9.000 8.730 8.840 2,721,100 +0.05(+0.57%)
Nov 30, 2018 8.800 8.870 8.715 8.790 4,204,000 -0.01(-0.11%)
Nov 29, 2018 8.900 8.985 8.730 8.800 2,281,121 -0.11(-1.23%)
Nov 28, 2018 8.940 8.970 8.660 8.910 3,453,781 +0.05(+0.56%)
Nov 27, 2018 8.840 8.980 8.800 8.860 1,814,502 -0.08(-0.89%)
Nov 26, 2018 8.800 8.990 8.740 8.940 2,096,562 +0.27(+3.11%)
Nov 23, 2018 8.700 8.830 8.660 8.670 1,305,100 -0.11(-1.25%)
Nov 21, 2018 8.780 8.780 8.780 0 +0.12(+1.39%)
Nov 20, 2018 8.460 8.860 8.230 8.660 6,946,620 +0.07(+0.81%)
Nov 19, 2018 9.090 9.150 8.570 8.590 8,342,166 -0.38(-4.24%)
Nov 16, 2018 8.880 9.120 8.840 8.970 8,728,200 +0.11(+1.24%)
Nov 15, 2018 8.800 8.920 8.760 8.860 5,211,690 +0.02(+0.23%)
Nov 14, 2018 9.060 9.150 8.810 8.840 4,715,099 -0.12(-1.34%)
Nov 13, 2018 9.000 9.120 8.900 8.960 3,261,293 +0.00(+0.00%)
Nov 12, 2018 9.240 9.290 8.910 8.960 3,146,846 -0.34(-3.66%)
Nov 09, 2018 9.520 9.520 9.160 9.300 3,907,600 -0.27(-2.82%)
Nov 08, 2018 9.610 9.710 9.540 9.570 3,531,635 -0.06(-0.62%)
Nov 07, 2018 9.560 9.750 9.510 9.630 4,723,958 +0.19(+2.01%)
Nov 06, 2018 9.340 9.470 9.300 9.440 2,518,124 +0.10(+1.07%)
Nov 05, 2018 9.330 9.370 9.180 9.340 2,155,238 -0.03(-0.32%)
Nov 02, 2018 9.530 9.540 9.210 9.370 2,744,200 -0.16(-1.68%)
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.