Skip to main content

Blackberry Ltd (NY: BB )

5.035 -0.055 (-1.08%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 28, 2022 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%)
Jan 02, 2020 6.520 6.560 6.450 6.520 5,348,949 +0.10(+1.56%)
Dec 31, 2019 6.420 6.520 6.390 6.420 5,404,400 +0.00(+0.00%)
Dec 30, 2019 6.420 6.510 6.320 6.420 6,037,526 -0.03(-0.47%)
Dec 27, 2019 6.430 6.500 6.380 6.450 5,256,200 +0.02(+0.31%)
Dec 26, 2019 6.390 6.510 6.350 6.430 3,681,869 +0.07(+1.10%)
Dec 24, 2019 6.470 6.530 6.340 6.360 4,680,400 -0.11(-1.70%)
Dec 23, 2019 6.550 6.650 6.450 6.470 9,957,858 -0.06(-0.92%)
Dec 20, 2019 6.080 6.540 6.060 6.530 26,681,600 +0.72(+12.39%)
Dec 19, 2019 5.660 5.840 5.630 5.810 8,067,823 +0.16(+2.83%)
Dec 18, 2019 5.730 5.750 5.640 5.650 5,026,038 -0.05(-0.88%)
Dec 17, 2019 5.720 5.760 5.670 5.700 3,622,966 -0.02(-0.35%)
Dec 16, 2019 5.720 5.780 5.690 5.720 5,001,194 +0.06(+1.06%)
Dec 13, 2019 5.670 5.805 5.620 5.660 6,248,700 -0.01(-0.18%)
Dec 12, 2019 5.520 5.700 5.520 5.670 7,398,687 +0.13(+2.35%)
Dec 11, 2019 5.380 5.590 5.370 5.540 3,894,524 +0.16(+2.97%)
Dec 10, 2019 5.410 5.470 5.340 5.380 3,305,799 -0.06(-1.10%)
Dec 09, 2019 5.410 5.510 5.400 5.440 3,262,192 +0.03(+0.55%)
Dec 06, 2019 5.370 5.420 5.350 5.410 3,201,700 +0.04(+0.74%)
Dec 05, 2019 5.420 5.450 5.350 5.370 2,620,698 -0.05(-0.92%)
Dec 04, 2019 5.420 5.480 5.390 5.420 3,476,400 +0.04(+0.74%)
Dec 03, 2019 5.400 5.440 5.330 5.380 3,175,743 -0.12(-2.18%)
Dec 02, 2019 5.570 5.570 5.410 5.500 2,965,911 -0.07(-1.26%)
Nov 29, 2019 5.550 5.595 5.480 5.570 1,471,600 -0.03(-0.54%)
Nov 27, 2019 5.540 5.630 5.530 5.600 3,310,900 +0.06(+1.08%)
Nov 26, 2019 5.500 5.540 5.440 5.540 2,957,793 +0.06(+1.09%)
Nov 25, 2019 5.590 5.660 5.460 5.480 4,162,253 -0.12(-2.14%)
Nov 22, 2019 5.370 5.640 5.360 5.600 6,477,000 +0.26(+4.87%)
Nov 21, 2019 5.270 5.380 5.230 5.340 6,426,295 +0.08(+1.52%)
Nov 20, 2019 5.330 5.380 5.200 5.260 4,995,870 -0.09(-1.68%)
Nov 19, 2019 5.320 5.430 5.270 5.350 4,666,101 +0.06(+1.13%)
Nov 18, 2019 5.430 5.440 5.260 5.290 4,998,428 -0.19(-3.47%)
Nov 15, 2019 5.380 5.480 5.310 5.480 2,547,000 +0.10(+1.86%)
Nov 14, 2019 5.490 5.520 5.340 5.380 4,140,172 -0.14(-2.54%)
Nov 13, 2019 5.600 5.640 5.470 5.520 3,167,464 -0.11(-1.95%)
Nov 12, 2019 5.560 5.660 5.530 5.630 3,437,604 +0.07(+1.26%)
Nov 11, 2019 5.500 5.580 5.480 5.560 2,637,407 +0.02(+0.36%)
Nov 08, 2019 5.530 5.560 5.470 5.540 2,870,800 +0.01(+0.18%)
Nov 07, 2019 5.570 5.640 5.510 5.530 3,439,762 -0.02(-0.36%)
Nov 06, 2019 5.530 5.580 5.490 5.550 3,073,314 +0.02(+0.36%)
Nov 05, 2019 5.590 5.660 5.510 5.530 4,286,169 -0.08(-1.43%)
Nov 04, 2019 5.620 5.730 5.550 5.610 6,633,268 +0.12(+2.19%)
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.