Skip to main content

Blackberry Ltd (NY: BB )

4.840 +0.030 (+0.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 10.67 10.67 10.67 0 +0.07(+0.66%)
Aug 30, 2018 10.75 10.78 10.56 10.60 2,673,028 -0.22(-2.03%)
Aug 29, 2018 10.97 11.04 10.73 10.82 4,151,034 -0.12(-1.10%)
Aug 28, 2018 10.86 11.00 10.75 10.94 4,236,486 +0.16(+1.48%)
Aug 27, 2018 10.75 10.81 10.60 10.78 6,416,966 +0.18(+1.70%)
Aug 24, 2018 10.39 10.65 10.30 10.60 5,284,900 +0.34(+3.31%)
Aug 23, 2018 10.13 10.44 10.10 10.26 4,653,148 +0.09(+0.88%)
Aug 22, 2018 10.09 10.25 10.06 10.17 2,676,717 +0.05(+0.49%)
Aug 21, 2018 10.15 10.29 10.07 10.12 2,315,840 -0.02(-0.20%)
Aug 20, 2018 10.07 10.17 10.04 10.14 2,599,755 +0.07(+0.70%)
Aug 17, 2018 10.12 10.12 9.880 10.07 2,554,900 -0.01(-0.10%)
Aug 16, 2018 10.00 10.16 9.980 10.08 2,018,560 +0.13(+1.31%)
Aug 15, 2018 10.10 10.19 9.900 9.950 3,612,911 -0.27(-2.64%)
Aug 14, 2018 10.39 10.40 10.16 10.22 1,879,601 -0.07(-0.68%)
Aug 13, 2018 10.32 10.47 10.26 10.29 2,976,990 -0.01(-0.10%)
Aug 10, 2018 10.36 10.38 10.20 10.30 3,731,900 -0.16(-1.53%)
Aug 09, 2018 10.33 10.52 10.30 10.46 3,898,895 +0.14(+1.36%)
Aug 08, 2018 9.870 10.35 9.860 10.32 5,291,703 +0.47(+4.77%)
Aug 07, 2018 10.18 10.29 9.780 9.850 6,670,152 -0.34(-3.34%)
Aug 06, 2018 10.10 10.22 10.05 10.19 2,417,834 +0.12(+1.19%)
Aug 03, 2018 10.03 10.08 9.830 10.07 3,763,600 +0.06(+0.60%)
Aug 02, 2018 9.650 10.04 9.640 10.01 3,808,461 +0.27(+2.77%)
Aug 01, 2018 9.800 9.880 9.670 9.740 2,642,747 -0.07(-0.71%)
Jul 31, 2018 9.720 9.890 9.460 9.810 5,036,958 +0.11(+1.13%)
Jul 30, 2018 10.03 10.05 9.600 9.700 6,167,763 -0.29(-2.90%)
Jul 27, 2018 10.30 10.30 9.960 9.990 4,303,600 -0.27(-2.63%)
Jul 26, 2018 10.26 10.35 10.14 10.26 3,542,087 -0.06(-0.58%)
Jul 25, 2018 10.30 10.35 10.06 10.32 3,370,389 +0.09(+0.88%)
Jul 24, 2018 10.43 10.50 10.20 10.23 3,729,429 -0.16(-1.54%)
Jul 23, 2018 10.38 10.44 10.05 10.39 5,464,950 +0.11(+1.07%)
Jul 20, 2018 10.63 10.63 10.27 10.28 7,461,420 -0.05(-0.48%)
Jul 19, 2018 9.930 10.47 9.880 10.33 14,435,307 +0.32(+3.20%)
Jul 18, 2018 10.15 10.15 10.00 10.01 2,194,848 -0.10(-0.99%)
Jul 17, 2018 10.01 10.15 9.910 10.11 2,891,265 +0.01(+0.10%)
Jul 16, 2018 10.20 10.23 10.09 10.10 1,791,755 -0.10(-0.98%)
Jul 13, 2018 10.10 10.22 10.08 10.20 2,668,833 +0.11(+1.09%)
Jul 12, 2018 9.910 10.13 9.910 10.09 2,979,728 +0.21(+2.13%)
Jul 11, 2018 9.960 10.02 9.855 9.880 2,552,139 -0.20(-1.98%)
Jul 10, 2018 10.02 10.16 9.950 10.08 2,630,571 +0.04(+0.40%)
Jul 09, 2018 9.970 10.07 9.855 10.04 3,092,808 +0.12(+1.21%)
Jul 06, 2018 9.820 9.960 9.800 9.920 2,727,224 +0.12(+1.22%)
Jul 05, 2018 10.09 10.09 9.775 9.800 5,087,237 -0.20(-2.00%)
Jul 03, 2018 10.00 10.00 10.00 0 +0.04(+0.40%)
Jul 02, 2018 9.580 10.04 9.510 9.960 4,318,513 +0.31(+3.21%)
Jun 29, 2018 9.850 9.850 9.620 9.650 5,423,844 -0.11(-1.13%)
Jun 28, 2018 9.760 9.820 9.520 9.760 6,498,751 +0.06(+0.62%)
Jun 27, 2018 10.19 10.29 9.700 9.700 7,780,214 -0.42(-4.15%)
Jun 26, 2018 10.08 10.18 9.720 10.12 10,170,198 +0.11(+1.10%)
Jun 25, 2018 10.55 10.60 9.970 10.01 11,723,856 -0.67(-6.27%)
Jun 22, 2018 12.02 12.10 10.49 10.68 17,926,826 -1.02(-8.72%)
Jun 21, 2018 11.86 11.90 11.64 11.70 4,269,083 -0.20(-1.68%)
Jun 20, 2018 11.88 12.06 11.80 11.90 3,417,343 +0.01(+0.08%)
Jun 19, 2018 12.02 12.09 11.68 11.89 3,277,352 -0.31(-2.54%)
Jun 18, 2018 12.19 12.28 12.07 12.20 2,169,785 -0.11(-0.89%)
Jun 15, 2018 12.33 12.22 12.31 3,681,314 +0.09(+0.74%)
Jun 14, 2018 12.37 12.39 12.19 12.22 1,725,507 -0.11(-0.89%)
Jun 13, 2018 12.40 12.45 12.26 12.33 2,223,160 +0.00(+0.00%)
Jun 12, 2018 12.10 12.47 12.04 12.33 4,247,188 +0.26(+2.15%)
Jun 11, 2018 12.05 12.17 12.04 12.07 2,690,596 -0.03(-0.25%)
Jun 08, 2018 12.20 12.20 12.04 12.10 2,609,028 -0.15(-1.22%)
Jun 07, 2018 12.54 12.55 12.16 12.25 3,592,691 -0.29(-2.31%)
Jun 06, 2018 12.54 12.54 4,545,126 +0.38(+3.12%)
Jun 05, 2018 11.89 12.22 11.87 12.16 4,193,756 +0.25(+2.10%)
Jun 04, 2018 11.66 11.92 11.65 11.91 3,896,856 +0.27(+2.32%)
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.