Indicators

Blackberry Ltd (NY: BB )

2.830 +0.050 (+1.80%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	6.090	6.170	6.000	6.130	6,140,613	+0.01(+0.16%)
Jul 28, 2022	5.930	6.120	5.842	6.120	4,576,126	+0.16(+2.68%)
Jul 27, 2022	5.840	5.970	5.800	5.960	4,026,176	+0.25(+4.38%)
Jul 26, 2022	5.790	5.790	5.625	5.710	4,544,711	-0.15(-2.56%)
Jul 25, 2022	5.920	5.930	5.770	5.860	4,145,240	-0.07(-1.18%)
Jul 22, 2022	6.210	6.251	5.880	5.930	5,561,481	-0.28(-4.51%)
Jul 21, 2022	6.140	6.250	6.080	6.210	3,240,102	+0.04(+0.65%)
Jul 20, 2022	5.950	6.250	5.950	6.170	7,160,348	+0.20(+3.35%)
Jul 19, 2022	5.850	6.010	5.805	5.970	4,195,165	+0.22(+3.83%)
Jul 18, 2022	5.830	5.950	5.730	5.750	5,371,256	+0.00(+0.00%)
Jul 15, 2022	5.720	5.780	5.558	5.750	7,503,767	+0.13(+2.31%)
Jul 14, 2022	5.670	5.725	5.550	5.620	7,136,861	-0.17(-2.94%)
Jul 13, 2022	5.530	5.800	5.510	5.790	7,101,353	+0.16(+2.84%)
Jul 12, 2022	5.750	5.780	5.500	5.630	6,414,311	-0.08(-1.40%)
Jul 11, 2022	5.850	5.940	5.670	5.710	5,342,094	-0.23(-3.87%)
Jul 08, 2022	5.990	6.100	5.870	5.940	5,846,642	-0.12(-1.98%)
Jul 07, 2022	5.870	6.110	5.870	6.060	5,737,480	+0.22(+3.77%)
Jul 06, 2022	5.680	5.890	5.660	5.840	8,001,166	+0.20(+3.55%)
Jul 05, 2022	5.360	5.640	5.260	5.640	8,981,334	+0.19(+3.49%)

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.