Skip to main content

Blackberry Ltd (NY: BB )

5.080 -0.120 (-2.31%)
Streaming Delayed Price Updated: 10:26 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 4.990 5.280 4.960 5.200 5,928,654 +0.12(+2.36%)
Dec 01, 2022 4.880 5.135 4.875 5.080 8,180,772 +0.21(+4.31%)
Nov 30, 2022 4.820 4.890 4.645 4.870 12,296,160 +0.03(+0.62%)
Nov 29, 2022 4.810 4.880 4.700 4.840 4,387,406 +0.04(+0.83%)
Nov 28, 2022 4.800 4.875 4.760 4.800 4,980,124 -0.04(-0.83%)
Nov 25, 2022 4.810 4.885 4.760 4.840 1,531,034 +0.03(+0.62%)
Nov 23, 2022 4.640 4.878 4.590 4.810 3,731,846 +0.16(+3.44%)
Nov 22, 2022 4.620 4.700 4.530 4.650 2,622,775 +0.06(+1.31%)
Nov 21, 2022 4.720 4.730 4.520 4.590 4,454,521 -0.17(-3.57%)
Nov 18, 2022 4.820 4.820 4.700 4.760 4,086,987 +0.03(+0.63%)
Nov 17, 2022 4.680 4.750 4.610 4.730 3,468,925 -0.06(-1.25%)
Nov 16, 2022 4.810 4.830 4.730 4.790 4,026,421 -0.05(-1.03%)
Nov 15, 2022 4.870 5.015 4.840 4.840 6,941,584 +0.07(+1.47%)
Nov 14, 2022 4.940 4.970 4.750 4.770 5,869,105 -0.20(-4.02%)
Nov 11, 2022 4.950 5.140 4.850 4.970 29,496,840 +0.05(+1.02%)
Nov 10, 2022 4.880 5.012 4.830 4.920 7,341,520 +0.27(+5.81%)
Nov 09, 2022 4.730 4.740 4.570 4.650 5,875,525 -0.12(-2.52%)
Nov 08, 2022 4.750 4.865 4.660 4.770 7,801,052 +0.02(+0.42%)
Nov 07, 2022 4.410 4.790 4.355 4.750 8,408,341 +0.34(+7.71%)
Nov 04, 2022 4.360 4.410 4.190 4.410 5,946,255 +0.14(+3.28%)
Nov 03, 2022 4.360 4.410 4.265 4.270 3,984,986 -0.14(-3.17%)
Nov 02, 2022 4.660 4.390 4.410 4,300,388 -0.25(-5.36%)
Nov 01, 2022 4.750 4.790 4.620 4.660 3,564,897 +0.00(+0.00%)
Oct 31, 2022 4.600 4.710 4.570 4.660 3,332,075 +0.03(+0.65%)
Oct 28, 2022 4.500 4.640 4.480 4.630 3,878,237 +0.10(+2.21%)
Oct 27, 2022 4.550 4.620 4.500 4.530 3,076,733 +0.00(+0.00%)
Oct 26, 2022 4.500 4.610 4.455 4.530 4,139,754 -0.04(-0.88%)
Oct 25, 2022 4.420 4.620 4.410 4.570 3,592,739 +0.15(+3.39%)
Oct 24, 2022 4.400 4.435 4.290 4.420 4,645,768 +0.02(+0.45%)
Oct 21, 2022 4.340 4.440 4.280 4.400 6,645,516 +0.06(+1.38%)
Oct 20, 2022 4.230 4.470 4.200 4.340 4,367,052 +0.12(+2.84%)
Oct 19, 2022 4.320 4.370 4.220 4.220 3,375,273 -0.16(-3.65%)
Oct 18, 2022 4.460 4.545 4.350 4.380 5,139,750 +0.08(+1.86%)
Oct 17, 2022 4.090 4.400 4.090 4.300 10,098,111 +0.32(+8.04%)
Oct 14, 2022 4.230 4.250 3.950 3.980 17,028,596 -0.22(-5.24%)
Oct 13, 2022 4.020 4.310 3.940 4.200 10,075,811 +0.00(+0.00%)
Oct 12, 2022 4.160 4.250 4.110 4.200 9,177,814 +0.02(+0.48%)
Oct 11, 2022 4.380 4.410 4.140 4.180 8,606,207 -0.25(-5.64%)
Oct 10, 2022 4.560 4.570 4.330 4.430 7,410,618 -0.15(-3.28%)
Oct 07, 2022 4.730 4.750 4.550 4.580 7,060,759 -0.23(-4.78%)
Oct 06, 2022 4.870 4.929 4.745 4.810 4,496,056 -0.10(-2.04%)
Oct 05, 2022 4.900 4.940 4.755 4.910 5,163,867 -0.08(-1.60%)
Oct 04, 2022 4.930 5.050 4.905 4.990 5,625,344 +0.18(+3.74%)
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.