Skip to main content

Blackberry Ltd (NY: BB )

5.450 +0.060 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 7.840 7.880 7.790 7.850 3,503,500 -0.07(-0.88%)
May 30, 2019 7.920 7.975 7.840 7.920 2,697,431 -0.08(-1.00%)
May 29, 2019 8.010 8.020 7.900 8.000 3,342,937 -0.05(-0.62%)
May 28, 2019 8.080 8.210 8.040 8.050 2,619,550 -0.02(-0.25%)
May 24, 2019 8.100 8.120 7.990 8.070 1,898,300 +0.03(+0.37%)
May 23, 2019 8.200 8.240 7.990 8.040 3,076,917 -0.27(-3.25%)
May 22, 2019 8.180 8.340 8.150 8.310 1,551,706 +0.06(+0.73%)
May 21, 2019 8.340 8.360 8.205 8.250 2,023,744 +0.06(+0.73%)
May 20, 2019 8.380 8.390 8.110 8.190 3,094,813 -0.26(-3.08%)
May 17, 2019 8.580 8.640 8.450 8.450 1,991,800 -0.18(-2.09%)
May 16, 2019 8.570 8.700 8.530 8.630 2,309,662 +0.06(+0.70%)
May 15, 2019 8.430 8.640 8.400 8.570 1,930,925 +0.10(+1.18%)
May 14, 2019 8.430 8.520 8.390 8.470 2,267,988 +0.11(+1.32%)
May 13, 2019 8.600 8.640 8.350 8.360 4,145,069 -0.47(-5.32%)
May 10, 2019 8.820 8.870 8.610 8.830 3,223,500 -0.01(-0.11%)
May 09, 2019 8.890 8.930 8.700 8.840 3,160,378 -0.09(-1.01%)
May 08, 2019 8.970 9.050 8.910 8.930 2,840,082 -0.06(-0.67%)
May 07, 2019 9.090 9.130 8.950 8.990 3,843,368 -0.17(-1.86%)
May 06, 2019 9.150 9.265 9.090 9.160 3,214,280 -0.23(-2.45%)
May 03, 2019 9.290 9.400 9.240 9.390 3,373,000 +0.17(+1.84%)
May 02, 2019 9.120 9.320 9.090 9.220 3,488,546 +0.15(+1.65%)
May 01, 2019 9.240 9.270 9.060 9.070 2,674,660 -0.11(-1.20%)
Apr 30, 2019 9.300 9.400 9.130 9.180 3,219,124 -0.11(-1.18%)
Apr 29, 2019 9.220 9.420 9.190 9.290 3,155,179 +0.10(+1.09%)
Apr 26, 2019 9.100 9.210 9.050 9.190 4,168,000 +0.14(+1.55%)
Apr 25, 2019 8.920 9.110 8.760 9.050 5,801,030 +0.14(+1.57%)
Apr 24, 2019 9.190 9.190 8.900 8.910 3,822,391 -0.29(-3.15%)
Apr 23, 2019 9.270 9.290 9.130 9.200 3,462,308 -0.06(-0.65%)
Apr 22, 2019 9.170 9.270 9.110 9.260 2,099,745 +0.05(+0.54%)
Apr 18, 2019 9.190 9.220 9.050 9.210 2,759,500 +0.00(+0.00%)
Apr 17, 2019 9.380 9.380 9.180 9.210 2,418,977 -0.09(-0.97%)
Apr 16, 2019 9.250 9.410 9.220 9.300 3,411,980 +0.10(+1.09%)
Apr 15, 2019 9.300 9.320 9.144 9.200 2,306,578 -0.07(-0.76%)
Apr 12, 2019 9.450 9.470 9.250 9.270 2,994,100 -0.10(-1.07%)
Apr 11, 2019 9.320 9.420 9.303 9.370 4,456,858 +0.07(+0.75%)
Apr 10, 2019 9.310 9.380 9.280 9.300 2,439,449 -0.01(-0.11%)
Apr 09, 2019 9.330 9.430 9.275 9.310 2,557,669 -0.05(-0.53%)
Apr 08, 2019 9.320 9.380 9.110 9.360 3,406,348 +0.04(+0.43%)
Apr 05, 2019 9.320 9.420 9.200 9.320 4,202,800 +0.01(+0.11%)
Apr 04, 2019 9.570 9.616 9.300 9.310 5,778,738 -0.27(-2.82%)
Apr 03, 2019 9.630 9.710 9.545 9.580 5,198,807 -0.02(-0.21%)
Apr 02, 2019 9.580 9.750 9.510 9.600 5,574,679 -0.02(-0.21%)
Apr 01, 2019 10.22 10.23 9.570 9.620 14,614,837 -0.47(-4.66%)
Mar 29, 2019 9.870 10.29 9.790 10.09 33,931,100 +1.21(+13.63%)
Mar 28, 2019 8.780 8.890 8.660 8.880 5,860,191 +0.12(+1.37%)
Mar 27, 2019 8.790 8.880 8.620 8.760 3,727,478 -0.06(-0.68%)
Mar 26, 2019 8.880 8.950 8.740 8.820 4,841,009 -0.01(-0.11%)
Mar 25, 2019 9.000 9.010 8.750 8.830 6,151,604 -0.19(-2.11%)
Mar 22, 2019 9.320 9.350 9.020 9.020 3,845,000 -0.34(-3.63%)
Mar 21, 2019 9.370 9.450 9.310 9.360 3,960,793 -0.01(-0.11%)
Mar 20, 2019 9.330 9.470 9.260 9.370 1,987,995 +0.01(+0.11%)
Mar 19, 2019 9.470 9.520 9.330 9.360 2,423,832 -0.04(-0.43%)
Mar 18, 2019 9.420 9.500 9.290 9.400 2,420,145 -0.02(-0.21%)
Mar 15, 2019 9.370 9.500 9.280 9.420 4,877,000 +0.06(+0.64%)
Mar 14, 2019 9.430 9.450 9.290 9.360 3,283,866 -0.08(-0.85%)
Mar 13, 2019 9.500 9.600 9.430 9.440 4,027,659 +0.01(+0.11%)
Mar 12, 2019 9.300 9.550 9.280 9.430 4,094,266 +0.17(+1.84%)
Mar 11, 2019 9.200 9.350 9.150 9.260 3,562,287 +0.08(+0.87%)
Mar 08, 2019 8.910 9.225 8.850 9.180 6,375,300 +0.16(+1.77%)
Mar 07, 2019 9.130 9.130 8.750 9.020 8,032,953 -0.06(-0.66%)
Mar 06, 2019 8.720 9.150 8.620 9.080 10,406,206 +0.37(+4.25%)
Mar 05, 2019 8.730 8.790 8.680 8.710 1,520,179 -0.03(-0.34%)
Mar 04, 2019 8.800 8.910 8.570 8.740 2,786,430 -0.05(-0.57%)
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.