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 (%)
Sep 28, 2018	10.43	12.00	10.43	11.38	31,223,600	+1.19(+11.68%)
Sep 27, 2018	10.35	10.35	10.14	10.19	4,289,652	-0.13(-1.26%)
Sep 26, 2018	10.35	10.44	10.25	10.32	2,410,183	-0.08(-0.77%)
Sep 25, 2018	10.41	10.61	10.40	10.40	2,546,959	-0.02(-0.19%)
Sep 24, 2018	10.40	10.49	10.27	10.42	2,893,561	+0.01(+0.10%)
Sep 21, 2018	10.34	10.44	10.29	10.41	3,544,400	+0.07(+0.68%)
Sep 20, 2018	10.23	10.38	10.17	10.34	4,302,326	+0.13(+1.27%)
Sep 19, 2018	10.24	10.29	10.12	10.21	2,068,302	-0.05(-0.49%)
Sep 18, 2018	10.13	10.31	10.12	10.26	2,325,349	+0.15(+1.48%)
Sep 17, 2018	10.16	10.35	10.08	10.11	2,787,620	-0.19(-1.84%)
Sep 14, 2018	10.28	10.38	10.21	10.30	2,520,400	+0.04(+0.39%)
Sep 13, 2018	10.34	10.45	10.23	10.26	2,316,909	-0.02(-0.19%)
Sep 12, 2018	10.30	10.36	10.12	10.28	2,543,774	-0.02(-0.19%)
Sep 11, 2018	9.910	10.30	9.895	10.30	2,679,028	+0.33(+3.31%)
Sep 10, 2018	10.10	10.12	9.915	9.970	3,339,891	-0.05(-0.50%)
Sep 07, 2018	9.810	10.10	9.670	10.02	2,966,400	+0.17(+1.73%)
Sep 06, 2018	10.00	10.10	9.780	9.850	4,271,210	-0.12(-1.20%)
Sep 05, 2018	10.61	10.63	9.960	9.970	5,702,358	-0.67(-6.30%)

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.