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 (%)
Jun 28, 2019	7.310	7.520	7.310	7.460	8,570,900	+0.08(+1.08%)
Jun 27, 2019	7.480	7.530	7.100	7.380	14,701,631	-0.18(-2.38%)
Jun 26, 2019	8.300	8.330	7.450	7.560	16,722,128	-0.73(-8.81%)
Jun 25, 2019	8.480	8.500	8.260	8.290	6,905,631	-0.18(-2.13%)
Jun 24, 2019	8.500	8.600	8.430	8.470	4,478,929	-0.01(-0.12%)
Jun 21, 2019	8.640	8.640	8.450	8.480	6,088,300	-0.16(-1.85%)
Jun 20, 2019	9.040	9.090	8.600	8.640	7,802,355	-0.35(-3.89%)
Jun 19, 2019	8.800	8.980	8.690	8.990	4,419,680	+0.27(+3.10%)
Jun 18, 2019	8.650	8.760	8.644	8.720	3,034,487	+0.11(+1.28%)
Jun 17, 2019	8.540	8.760	8.540	8.610	3,772,575	+0.06(+0.70%)
Jun 14, 2019	8.620	8.640	8.400	8.550	3,475,900	-0.15(-1.72%)
Jun 13, 2019	8.780	8.870	8.550	8.700	6,133,874	-0.03(-0.34%)
Jun 12, 2019	8.210	8.900	8.200	8.730	18,895,722	+0.47(+5.69%)
Jun 11, 2019	8.000	8.430	7.910	8.260	13,650,937	+0.34(+4.29%)
Jun 10, 2019	8.000	8.040	7.910	7.920	3,522,493	-0.02(-0.25%)
Jun 07, 2019	7.890	8.075	7.850	7.940	4,909,300	+0.10(+1.28%)
Jun 06, 2019	7.900	7.930	7.790	7.840	2,404,783	-0.06(-0.76%)
Jun 05, 2019	8.080	8.120	7.860	7.900	2,555,499	-0.14(-1.74%)
Jun 04, 2019	7.920	8.040	7.860	8.040	3,280,273	+0.23(+2.94%)

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.