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 (%)
Jan 31, 2023	4.230	4.290	4.224	4.250	8,167,101	+0.03(+0.71%)
Jan 30, 2023	4.290	4.350	4.180	4.220	9,471,055	-0.15(-3.43%)
Jan 27, 2023	4.190	4.410	4.185	4.370	6,439,117	+0.15(+3.55%)
Jan 26, 2023	4.270	4.320	4.170	4.220	5,598,448	+0.02(+0.48%)
Jan 25, 2023	4.200	4.240	4.105	4.200	5,578,806	-0.07(-1.64%)
Jan 24, 2023	4.270	4.320	4.200	4.270	4,568,855	+0.01(+0.23%)
Jan 23, 2023	4.180	4.290	4.120	4.260	4,312,850	+0.09(+2.16%)
Jan 20, 2023	4.140	4.215	4.080	4.170	7,464,739	+0.05(+1.21%)
Jan 19, 2023	4.130	4.175	4.025	4.120	8,770,699	-0.04(-0.96%)
Jan 18, 2023	4.110	4.348	4.070	4.160	10,418,101	+0.08(+1.96%)
Jan 17, 2023	3.960	4.130	3.900	4.080	10,103,229	+0.27(+7.09%)
Jan 13, 2023	3.750	3.870	3.740	3.810	5,314,092	-0.01(-0.26%)
Jan 12, 2023	3.730	3.840	3.610	3.820	6,381,835	+0.11(+2.96%)
Jan 11, 2023	3.670	3.725	3.630	3.710	3,844,712	+0.07(+1.92%)
Jan 10, 2023	3.500	3.660	3.480	3.640	5,464,627	+0.18(+5.20%)
Jan 09, 2023	3.560	3.630	3.455	3.460	7,215,219	-0.06(-1.70%)
Jan 06, 2023	3.550	3.580	3.422	3.520	7,190,339	+0.00(+0.00%)
Jan 05, 2023	3.640	3.640	3.470	3.520	7,880,251	-0.10(-2.76%)
Jan 04, 2023	3.370	3.710	3.335	3.620	13,004,861	+0.31(+9.37%)

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.