Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackberry Ltd (NY: BB )

6.115 +0.235 (+4.00%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 19, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 17.98 18.12 13.69 14.10 94,049,104 -0.55(-3.75%)
Jan 28, 2021 19.47 22.50 13.40 14.65 192,583,024 -10.45(-41.63%)
Jan 27, 2021 20.25 28.77 19.81 25.10 366,776,800 +6.18(+32.66%)
Jan 26, 2021 19.09 19.51 17.19 18.92 240,016,144 +0.89(+4.94%)
Jan 25, 2021 19.55 20.83 15.74 18.03 362,383,584 +3.99(+28.42%)
Jan 22, 2021 12.37 14.28 12.17 14.04 120,473,600 +1.19(+9.26%)
Jan 21, 2021 12.62 12.94 12.01 12.85 63,264,292 +0.06(+0.47%)
Jan 20, 2021 13.23 13.64 12.38 12.79 129,767,840 +0.44(+3.56%)
Jan 19, 2021 10.85 12.39 10.58 12.35 112,025,752 +2.51(+25.51%)
Jan 15, 2021 10.68 11.56 9.400 9.840 153,854,592 +0.73(+8.01%)
Jan 14, 2021 7.510 9.330 7.470 9.110 63,860,600 +1.67(+22.45%)
Jan 13, 2021 7.650 7.660 7.400 7.440 8,334,618 -0.19(-2.49%)
Jan 12, 2021 7.690 7.710 7.480 7.630 9,387,805 -0.02(-0.26%)
Jan 11, 2021 7.640 7.790 7.320 7.650 15,720,083 +0.09(+1.19%)
Jan 08, 2021 7.220 7.640 7.100 7.560 23,039,200 +0.50(+7.08%)
Jan 07, 2021 6.750 7.115 6.720 7.060 13,038,634 +0.35(+5.22%)
Jan 06, 2021 6.710 6.910 6.630 6.710 10,999,534 -0.06(-0.89%)
Jan 05, 2021 6.620 6.800 6.550 6.770 9,094,613 +0.19(+2.89%)
Jan 04, 2021 6.700 6.820 6.510 6.580 11,128,980 -0.05(-0.75%)
Dec 31, 2020 6.630 6.630 6.630 9,423,382 -0.04(-0.60%)
Dec 30, 2020 6.790 6.810 6.600 6.670 9,423,382 -0.10(-1.48%)
Dec 29, 2020 6.980 7.000 6.680 6.770 11,268,827 -0.11(-1.60%)
Dec 28, 2020 7.100 7.130 6.850 6.880 9,808,469 -0.18(-2.55%)
Dec 24, 2020 7.120 7.240 7.050 7.060 6,088,300 -0.03(-0.42%)
Dec 23, 2020 7.300 7.330 7.080 7.090 9,096,865 -0.10(-1.39%)
Dec 22, 2020 7.180 7.440 7.050 7.190 16,740,066 +0.08(+1.13%)
Dec 21, 2020 6.840 7.200 6.730 7.110 17,920,078 +0.16(+2.30%)
Dec 18, 2020 7.830 7.830 6.880 6.950 49,470,100 -1.31(-15.86%)
Dec 17, 2020 8.300 8.340 8.030 8.260 17,218,498 +0.02(+0.24%)
Dec 16, 2020 8.350 8.350 8.170 8.240 8,023,973 -0.06(-0.72%)
Dec 15, 2020 8.360 8.390 8.090 8.300 9,783,990 +0.05(+0.61%)
Dec 14, 2020 8.280 8.570 8.160 8.250 14,651,898 +0.09(+1.10%)
Dec 11, 2020 8.300 8.330 7.960 8.160 11,643,100 -0.21(-2.51%)
Dec 10, 2020 8.100 8.400 8.080 8.370 10,913,187 +0.06(+0.72%)
Dec 09, 2020 8.550 8.650 8.060 8.310 19,591,434 -0.21(-2.46%)
Dec 08, 2020 8.260 8.720 8.240 8.520 26,851,712 +0.27(+3.27%)
Dec 07, 2020 8.740 9.000 8.120 8.250 44,546,968 -0.27(-3.17%)
Dec 04, 2020 7.390 8.550 7.390 8.520 69,814,400 +1.06(+14.21%)
Dec 03, 2020 7.440 7.610 7.200 7.460 40,111,496 +0.01(+0.13%)
Dec 02, 2020 7.680 8.410 7.090 7.450 149,884,000 +0.45(+6.43%)
Dec 01, 2020 8.360 9.690 6.920 7.000 329,485,088 +1.13(+19.25%)
Nov 30, 2020 6.150 6.160 5.820 5.870 6,859,687 -0.28(-4.55%)
Nov 27, 2020 5.940 6.200 5.895 6.150 3,742,500 +0.24(+4.06%)
Nov 25, 2020 5.700 5.940 5.675 5.910 4,992,200 +0.21(+3.68%)
Nov 24, 2020 5.740 5.770 5.640 5.700 5,142,804 +0.04(+0.71%)
Nov 23, 2020 5.810 5.840 5.590 5.660 4,995,735 -0.10(-1.74%)
Nov 20, 2020 5.360 5.770 5.330 5.760 6,587,200 +0.40(+7.46%)
Nov 19, 2020 5.490 5.490 5.280 5.360 4,362,711 -0.08(-1.47%)
Nov 18, 2020 5.350 5.610 5.310 5.440 6,117,922 +0.15(+2.84%)
Nov 17, 2020 5.220 5.300 5.150 5.290 3,229,326 +0.10(+1.93%)
Nov 16, 2020 5.140 5.230 5.130 5.190 3,274,974 +0.08(+1.57%)
Nov 13, 2020 5.020 5.150 5.010 5.110 5,360,900 +0.12(+2.40%)
Nov 12, 2020 5.190 5.210 4.980 4.990 2,987,461 -0.20(-3.85%)
Nov 11, 2020 5.060 5.230 5.000 5.190 5,723,871 +0.17(+3.39%)
Nov 10, 2020 4.900 5.030 4.840 5.020 4,142,683 +0.09(+1.83%)
Nov 09, 2020 4.990 5.060 4.890 4.930 3,986,543 +0.10(+2.07%)
Nov 06, 2020 4.820 4.888 4.760 4.830 2,853,800 -0.03(-0.62%)
Nov 05, 2020 4.780 4.920 4.740 4.860 2,596,861 +0.18(+3.85%)
Nov 04, 2020 4.700 4.760 4.570 4.680 3,113,862 +0.01(+0.21%)
Nov 03, 2020 4.530 4.690 4.520 4.670 2,781,713 +0.19(+4.24%)
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.