Indicators

Blackberry Ltd (NY: BB )

2.860 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	4.780	5.120	4.780	5.100	11,153,121	+0.35(+7.37%)
Jul 28, 2023	4.720	4.780	4.680	4.750	5,067,411	+0.11(+2.37%)
Jul 27, 2023	4.740	4.760	4.615	4.640	3,650,254	-0.03(-0.64%)
Jul 26, 2023	4.690	4.730	4.640	4.670	2,852,815	-0.03(-0.64%)
Jul 25, 2023	4.720	4.770	4.700	4.700	2,812,583	-0.04(-0.84%)
Jul 24, 2023	4.690	4.760	4.670	4.740	3,762,082	+0.04(+0.85%)
Jul 21, 2023	4.740	4.760	4.635	4.700	6,603,788	+0.05(+1.08%)
Jul 20, 2023	4.800	4.815	4.630	4.650	6,646,015	-0.18(-3.73%)
Jul 19, 2023	4.880	4.920	4.790	4.830	4,344,038	-0.03(-0.62%)
Jul 18, 2023	4.830	4.895	4.810	4.860	3,351,216	+0.03(+0.62%)
Jul 17, 2023	4.850	4.940	4.800	4.830	4,124,302	-0.04(-0.82%)
Jul 14, 2023	5.020	5.040	4.870	4.870	3,924,213	-0.18(-3.56%)
Jul 13, 2023	4.960	5.050	4.925	5.050	4,962,686	+0.11(+2.23%)
Jul 12, 2023	4.970	5.000	4.840	4.940	3,658,864	+0.02(+0.41%)
Jul 11, 2023	4.880	4.950	4.810	4.920	2,985,666	+0.08(+1.65%)
Jul 10, 2023	4.760	4.910	4.735	4.840	3,853,878	+0.08(+1.68%)
Jul 07, 2023	4.830	4.890	4.750	4.760	5,182,868	-0.08(-1.65%)
Jul 06, 2023	5.060	5.060	4.820	4.840	9,032,874	-0.30(-5.84%)
Jul 05, 2023	5.340	5.449	5.120	5.140	8,925,337	-0.10(-1.91%)

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.