Skip to main content

Blackberry Ltd (NY: BB )

5.690 -0.140 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 5.770 5.930 5.680 5.690 8,060,007 -0.14(-2.40%)
May 13, 2022 5.270 5.870 5.240 5.830 18,835,346 +0.70(+13.65%)
May 12, 2022 4.750 5.279 4.701 5.130 15,269,585 +0.24(+4.91%)
May 11, 2022 5.160 5.290 4.890 4.890 8,045,914 -0.30(-5.78%)
May 10, 2022 5.220 5.310 4.990 5.190 11,288,259 +0.05(+0.97%)
May 09, 2022 5.510 5.570 5.110 5.140 9,637,916 -0.47(-8.38%)
May 06, 2022 5.740 5.850 5.545 5.610 7,545,440 -0.21(-3.61%)
May 05, 2022 6.020 6.035 5.770 5.820 6,447,534 -0.30(-4.90%)
May 04, 2022 5.890 6.130 5.720 6.120 5,705,614 +0.24(+4.08%)
May 03, 2022 5.860 5.980 5.800 5.880 5,502,132 +0.02(+0.34%)
May 02, 2022 5.690 5.870 5.605 5.860 6,700,823 +0.14(+2.45%)
Apr 29, 2022 5.840 6.015 5.715 5.720 5,998,254 -0.16(-2.72%)
Apr 28, 2022 5.670 5.925 5.570 5.880 5,347,651 +0.28(+5.00%)
Apr 27, 2022 5.650 5.830 5.580 5.600 6,048,838 -0.10(-1.75%)
Apr 26, 2022 6.030 6.060 5.670 5.700 7,242,996 -0.38(-6.25%)
Apr 25, 2022 5.970 6.095 5.940 6.080 5,446,126 +0.02(+0.33%)
Apr 22, 2022 6.150 6.205 5.905 6.060 8,267,334 -0.10(-1.62%)
Apr 21, 2022 6.470 6.135 6.160 5,938,652 -0.25(-3.90%)
Apr 20, 2022 6.670 6.670 6.390 6.410 4,635,201 -0.23(-3.46%)
Apr 19, 2022 6.520 6.740 6.450 6.640 4,909,252 +0.14(+2.15%)
Apr 18, 2022 6.640 6.670 6.425 6.500 4,808,750 -0.18(-2.69%)
Apr 14, 2022 6.880 6.930 6.660 6.680 4,630,851 -0.17(-2.48%)
Apr 13, 2022 6.710 6.910 6.600 6.850 4,251,960 +0.15(+2.24%)
Apr 12, 2022 6.830 7.030 6.640 6.700 5,649,159 -0.06(-0.89%)
Apr 11, 2022 6.730 6.820 6.601 6.760 5,476,905 -0.04(-0.59%)
Apr 08, 2022 6.790 7.010 6.710 6.800 5,471,777 +0.03(+0.44%)
Apr 07, 2022 6.880 6.935 6.600 6.770 6,628,445 -0.15(-2.17%)
Apr 06, 2022 6.930 7.025 6.825 6.920 7,025,962 -0.19(-2.67%)
Apr 05, 2022 7.030 7.180 6.900 7.110 8,770,182 +0.05(+0.71%)
Apr 04, 2022 6.800 7.060 6.680 7.060 8,943,150 +0.31(+4.59%)
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.