Skip to main content

Blackberry Ltd (NY: BB )

2.785 +0.035 (+1.27%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.210 6.255 6.060 6.100 3,795,300 -0.18(-2.87%)
Jan 30, 2020 6.260 6.320 6.160 6.280 3,409,735 -0.06(-0.95%)
Jan 29, 2020 6.460 6.470 6.340 6.340 1,906,674 -0.07(-1.09%)
Jan 28, 2020 6.310 6.430 6.290 6.410 2,408,526 +0.15(+2.40%)
Jan 27, 2020 6.400 6.400 6.120 6.260 7,270,052 -0.33(-5.01%)
Jan 24, 2020 6.710 6.760 6.550 6.590 3,275,300 -0.07(-1.05%)
Jan 23, 2020 6.600 6.670 6.520 6.660 2,659,844 +0.03(+0.45%)
Jan 22, 2020 6.580 6.700 6.580 6.630 2,538,740 +0.05(+0.76%)
Jan 21, 2020 6.690 6.700 6.580 6.580 3,226,287 -0.15(-2.23%)
Jan 17, 2020 6.850 6.870 6.690 6.730 3,971,600 -0.09(-1.32%)
Jan 16, 2020 6.790 6.890 6.780 6.820 5,090,502 +0.09(+1.34%)
Jan 15, 2020 6.640 6.810 6.620 6.730 4,618,162 +0.09(+1.36%)
Jan 14, 2020 6.680 6.730 6.610 6.640 3,558,755 -0.03(-0.45%)
Jan 13, 2020 6.590 6.670 6.510 6.670 3,292,920 +0.11(+1.68%)
Jan 10, 2020 6.660 6.660 6.510 6.560 3,390,200 -0.08(-1.20%)
Jan 09, 2020 6.700 6.730 6.600 6.640 3,262,834 -0.02(-0.30%)
Jan 08, 2020 6.640 6.700 6.580 6.660 4,983,761 +0.00(+0.00%)
Jan 07, 2020 6.760 6.830 6.600 6.660 6,363,940 -0.02(-0.30%)
Jan 06, 2020 6.400 6.740 6.400 6.680 7,882,707 +0.22(+3.41%)
Jan 03, 2020 6.390 6.550 6.390 6.460 3,658,400 -0.06(-0.92%)
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.