Indicators

Blackberry Ltd (NY: BB )

2.780 -0.090 (-3.14%)

Official Closing Price Updated: 4:10 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	4.970	5.170	4.950	5.170	7,500,200	+0.03(+0.58%)
Feb 27, 2020	5.220	5.370	5.070	5.140	7,863,703	-0.33(-6.03%)
Feb 26, 2020	5.490	5.650	5.470	5.470	6,545,410	-0.03(-0.55%)
Feb 25, 2020	5.840	5.850	5.430	5.500	9,074,835	-0.26(-4.51%)
Feb 24, 2020	5.720	5.780	5.650	5.760	5,538,546	-0.25(-4.16%)
Feb 21, 2020	6.160	6.160	5.970	6.010	3,272,300	-0.15(-2.44%)
Feb 20, 2020	6.150	6.230	6.060	6.160	4,414,264	+0.01(+0.16%)
Feb 19, 2020	6.170	6.240	6.090	6.150	6,264,568	+0.05(+0.82%)
Feb 18, 2020	5.860	6.240	5.840	6.100	13,147,194	+0.27(+4.63%)
Feb 14, 2020	5.990	6.010	5.790	5.830	5,093,900	-0.17(-2.83%)
Feb 13, 2020	6.040	6.050	5.950	6.000	3,319,049	-0.07(-1.15%)
Feb 12, 2020	6.250	6.280	6.070	6.070	4,633,728	-0.12(-1.94%)
Feb 11, 2020	6.100	6.210	6.060	6.190	6,142,391	+0.14(+2.31%)
Feb 10, 2020	6.010	6.110	5.950	6.050	3,860,264	+0.03(+0.50%)
Feb 07, 2020	6.100	6.150	6.020	6.020	4,757,800	-0.11(-1.79%)
Feb 06, 2020	6.220	6.230	6.130	6.130	3,650,377	-0.07(-1.13%)
Feb 05, 2020	6.190	6.300	6.170	6.200	5,955,707	+0.05(+0.81%)
Feb 04, 2020	6.330	6.360	6.140	6.150	7,153,913	-0.06(-0.97%)

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.