Skip to main content

Blackberry Ltd (NY: BB )

4.810 -0.100 (-2.04%)
Official Closing Price Updated: 4:10 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 11.88 12.03 11.83 11.83 3,998,767 -0.07(-0.59%)
May 30, 2018 11.72 11.92 11.69 11.90 3,009,150 +0.17(+1.45%)
May 29, 2018 11.66 11.90 11.61 11.73 3,180,114 -0.02(-0.17%)
May 25, 2018 11.75 11.75 11.75 0 +0.18(+1.56%)
May 24, 2018 11.53 11.60 11.45 11.57 1,543,720 -0.03(-0.26%)
May 23, 2018 11.43 11.61 11.39 11.60 2,264,651 +0.01(+0.09%)
May 22, 2018 11.60 11.65 11.56 11.59 1,655,803 +0.07(+0.61%)
May 21, 2018 11.61 11.67 11.48 11.52 1,225,276 -0.02(-0.17%)
May 18, 2018 11.52 11.60 11.51 11.54 1,785,934 -0.04(-0.35%)
May 17, 2018 11.60 11.69 11.49 11.58 1,870,474 -0.03(-0.26%)
May 16, 2018 11.74 11.76 11.60 11.61 1,860,649 -0.09(-0.77%)
May 15, 2018 11.51 11.71 11.38 11.70 3,133,036 +0.08(+0.69%)
May 14, 2018 11.64 11.79 11.60 11.62 3,202,471 +0.02(+0.17%)
May 11, 2018 11.85 11.88 11.53 11.60 3,899,553 -0.28(-2.36%)
May 10, 2018 11.67 11.88 11.54 11.88 4,274,707 +0.30(+2.59%)
May 09, 2018 11.20 11.58 11.12 11.58 4,903,450 +0.46(+4.14%)
May 08, 2018 11.00 11.15 10.86 11.12 2,821,284 +0.13(+1.18%)
May 07, 2018 10.87 11.07 10.86 10.99 2,627,591 +0.15(+1.38%)
May 04, 2018 10.64 10.89 10.61 10.84 2,476,277 +0.13(+1.21%)
May 03, 2018 10.81 10.85 10.64 10.71 3,371,598 -0.14(-1.29%)
May 02, 2018 10.51 11.01 10.49 10.85 6,254,634 +0.32(+3.04%)
May 01, 2018 10.47 10.54 10.31 10.53 2,112,266 +0.06(+0.57%)
Apr 30, 2018 10.46 10.59 10.43 10.47 2,654,312 +0.02(+0.19%)
Apr 27, 2018 10.61 10.69 10.44 10.45 2,149,814 -0.10(-0.95%)
Apr 26, 2018 10.40 10.55 10.38 10.55 2,334,041 +0.18(+1.74%)
Apr 25, 2018 10.38 10.43 10.20 10.37 3,441,091 -0.03(-0.29%)
Apr 24, 2018 10.65 10.78 10.28 10.40 4,407,707 -0.24(-2.26%)
Apr 23, 2018 10.64 10.77 10.55 10.64 3,068,417 +0.01(+0.09%)
Apr 20, 2018 10.56 10.71 10.54 10.63 2,856,978 +0.03(+0.28%)
Apr 19, 2018 10.78 10.81 10.53 10.60 2,656,169 -0.19(-1.76%)
Apr 18, 2018 10.81 10.84 10.63 10.79 2,681,601 +0.02(+0.19%)
Apr 17, 2018 10.53 10.80 10.52 10.77 3,519,715 +0.26(+2.47%)
Apr 16, 2018 10.56 10.58 10.40 10.51 2,451,315 +0.01(+0.10%)
Apr 13, 2018 10.63 10.67 10.43 10.50 3,735,756 -0.04(-0.38%)
Apr 12, 2018 10.40 10.62 10.36 10.54 3,478,378 +0.19(+1.84%)
Apr 11, 2018 10.59 10.59 10.33 10.35 3,647,757 -0.28(-2.63%)
Apr 10, 2018 10.37 10.68 10.27 10.63 7,338,354 +0.45(+4.42%)
Apr 09, 2018 10.27 10.40 10.18 10.18 3,948,099 -0.01(-0.10%)
Apr 06, 2018 10.31 10.49 10.05 10.19 5,470,643 -0.28(-2.67%)
Apr 05, 2018 10.57 10.74 10.27 10.47 5,767,939 -0.06(-0.57%)
Apr 04, 2018 10.20 10.56 10.06 10.53 7,274,301 +0.09(+0.86%)
Apr 03, 2018 10.78 10.86 10.31 10.44 8,086,841 -0.28(-2.61%)
Apr 02, 2018 11.36 11.41 10.66 10.72 12,374,204 -0.78(-6.78%)
Mar 29, 2018 11.50 11.50 11.50 0 -0.70(-5.74%)
Mar 28, 2018 12.96 12.99 12.12 12.20 13,222,949 -0.20(-1.61%)
Mar 27, 2018 13.18 13.18 12.37 12.40 8,939,821 -0.69(-5.27%)
Mar 26, 2018 12.66 13.09 12.56 13.09 5,477,201 +0.65(+5.23%)
Mar 23, 2018 12.88 12.98 12.44 12.44 5,244,919 -0.38(-2.96%)
Mar 22, 2018 13.06 13.20 12.79 12.82 7,387,027 -0.34(-2.58%)
Mar 21, 2018 13.15 13.28 13.03 13.16 4,858,661 +0.08(+0.61%)
Mar 20, 2018 13.30 13.38 12.99 13.08 8,731,775 +0.36(+2.83%)
Mar 19, 2018 12.91 12.92 12.51 12.72 5,083,047 -0.23(-1.78%)
Mar 16, 2018 13.26 13.30 12.92 12.95 4,856,660 -0.30(-2.26%)
Mar 15, 2018 12.85 13.27 12.85 13.25 5,906,370 +0.45(+3.52%)
Mar 14, 2018 12.72 12.86 12.65 12.80 3,193,353 +0.19(+1.51%)
Mar 13, 2018 12.90 12.93 12.59 12.61 3,248,415 -0.21(-1.64%)
Mar 12, 2018 12.93 13.04 12.79 12.82 3,219,346 -0.05(-0.39%)
Mar 09, 2018 13.01 13.03 12.71 12.87 4,633,326 -0.02(-0.16%)
Mar 08, 2018 12.53 13.19 12.47 12.89 9,630,629 +0.39(+3.12%)
Mar 07, 2018 12.50 12.25 12.50 2,917,867 +0.06(+0.48%)
Mar 06, 2018 12.52 12.56 12.33 12.44 3,546,292 +0.05(+0.40%)
Mar 05, 2018 12.24 12.45 12.20 12.39 3,342,831 +0.03(+0.24%)
Mar 02, 2018 11.92 12.39 11.76 12.36 3,909,644 +0.25(+2.06%)
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.