Skip to main content

Blackberry Ltd (NY: BB )

6.865 +0.085 (+1.25%)
Streaming Delayed Price Updated: 2:39 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 7.440 7.450 7.200 7.300 2,873,042 -0.13(-1.75%)
Jul 30, 2019 7.280 7.440 7.250 7.430 2,989,822 +0.09(+1.23%)
Jul 29, 2019 7.390 7.400 7.230 7.340 2,318,710 -0.03(-0.41%)
Jul 26, 2019 7.230 7.390 7.230 7.370 3,079,000 +0.15(+2.08%)
Jul 25, 2019 7.300 7.330 7.190 7.220 2,874,202 -0.08(-1.10%)
Jul 24, 2019 7.220 7.310 7.170 7.300 2,088,050 +0.07(+0.97%)
Jul 23, 2019 7.130 7.230 7.110 7.230 4,432,434 +0.11(+1.54%)
Jul 22, 2019 7.100 7.150 7.010 7.120 4,787,182 +0.04(+0.56%)
Jul 19, 2019 7.080 7.135 7.020 7.080 4,836,600 +0.05(+0.71%)
Jul 18, 2019 7.090 7.110 6.895 7.030 5,054,882 -0.07(-0.99%)
Jul 17, 2019 7.160 7.180 7.080 7.100 4,335,990 -0.04(-0.56%)
Jul 16, 2019 7.170 7.240 7.130 7.140 4,423,126 -0.05(-0.70%)
Jul 15, 2019 7.220 7.260 7.130 7.190 3,671,139 -0.01(-0.14%)
Jul 12, 2019 7.150 7.240 7.060 7.200 4,348,100 +0.10(+1.41%)
Jul 11, 2019 7.120 7.130 7.000 7.100 4,918,572 +0.03(+0.42%)
Jul 10, 2019 7.310 7.360 7.030 7.070 5,995,393 -0.18(-2.48%)
Jul 09, 2019 7.100 7.370 7.090 7.250 6,469,389 +0.12(+1.68%)
Jul 08, 2019 7.350 7.370 7.120 7.130 5,342,276 -0.28(-3.78%)
Jul 05, 2019 7.450 7.495 7.390 7.410 5,944,100 -0.12(-1.59%)
Jul 03, 2019 7.510 7.540 7.420 7.530 2,348,100 +0.08(+1.07%)
Jul 02, 2019 7.450 7.480 7.370 7.450 5,222,823 -0.03(-0.40%)
Jul 01, 2019 7.500 7.550 7.400 7.480 6,442,903 +0.02(+0.27%)
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%)
Jun 03, 2019 7.830 7.900 7.695 7.810 4,590,896 -0.04(-0.51%)
May 31, 2019 7.840 7.880 7.790 7.850 3,503,500 -0.07(-0.88%)
May 30, 2019 7.920 7.975 7.840 7.920 2,697,431 -0.08(-1.00%)
May 29, 2019 8.010 8.020 7.900 8.000 3,342,937 -0.05(-0.62%)
May 28, 2019 8.080 8.210 8.040 8.050 2,619,550 -0.02(-0.25%)
May 24, 2019 8.100 8.120 7.990 8.070 1,898,300 +0.03(+0.37%)
May 23, 2019 8.200 8.240 7.990 8.040 3,076,917 -0.27(-3.25%)
May 22, 2019 8.180 8.340 8.150 8.310 1,551,706 +0.06(+0.73%)
May 21, 2019 8.340 8.360 8.205 8.250 2,023,744 +0.06(+0.73%)
May 20, 2019 8.380 8.390 8.110 8.190 3,094,813 -0.26(-3.08%)
May 17, 2019 8.580 8.640 8.450 8.450 1,991,800 -0.18(-2.09%)
May 16, 2019 8.570 8.700 8.530 8.630 2,309,662 +0.06(+0.70%)
May 15, 2019 8.430 8.640 8.400 8.570 1,930,925 +0.10(+1.18%)
May 14, 2019 8.430 8.520 8.390 8.470 2,267,988 +0.11(+1.32%)
May 13, 2019 8.600 8.640 8.350 8.360 4,145,069 -0.47(-5.32%)
May 10, 2019 8.820 8.870 8.610 8.830 3,223,500 -0.01(-0.11%)
May 09, 2019 8.890 8.930 8.700 8.840 3,160,378 -0.09(-1.01%)
May 08, 2019 8.970 9.050 8.910 8.930 2,840,082 -0.06(-0.67%)
May 07, 2019 9.090 9.130 8.950 8.990 3,843,368 -0.17(-1.86%)
May 06, 2019 9.150 9.265 9.090 9.160 3,214,280 -0.23(-2.45%)
May 03, 2019 9.290 9.400 9.240 9.390 3,373,000 +0.17(+1.84%)
May 02, 2019 9.120 9.320 9.090 9.220 3,488,546 +0.15(+1.65%)
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.