Skip to main content

Blackberry Ltd (NY: BB )

4.840 +0.030 (+0.62%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 9.500 9.625 9.330 9.350 7,523,086 -0.14(-1.48%)
Dec 30, 2021 9.180 9.670 9.170 9.490 10,221,049 +0.28(+3.04%)
Dec 29, 2021 9.400 9.520 9.180 9.210 6,487,883 -0.23(-2.44%)
Dec 28, 2021 9.430 9.540 9.320 9.440 6,407,866 +0.04(+0.43%)
Dec 27, 2021 9.430 9.570 9.250 9.400 8,183,071 -0.08(-0.84%)
Dec 23, 2021 9.260 9.520 8.990 9.480 9,882,598 +0.07(+0.74%)
Dec 22, 2021 9.050 9.485 8.610 9.410 20,559,964 +0.16(+1.73%)
Dec 21, 2021 9.000 9.410 8.990 9.250 14,822,325 +0.37(+4.17%)
Dec 20, 2021 8.960 8.990 8.650 8.880 10,364,689 -0.29(-3.16%)
Dec 17, 2021 8.680 9.295 8.630 9.170 13,806,391 +0.39(+4.44%)
Dec 16, 2021 9.000 9.190 8.673 8.780 8,515,394 -0.15(-1.68%)
Dec 15, 2021 8.910 9.070 8.420 8.930 15,886,057 +0.33(+3.84%)
Dec 14, 2021 8.500 8.810 8.490 8.600 8,076,557 -0.06(-0.69%)
Dec 13, 2021 8.790 9.010 8.520 8.660 7,875,123 -0.13(-1.48%)
Dec 10, 2021 9.100 9.180 8.690 8.790 7,188,829 -0.22(-2.44%)
Dec 09, 2021 9.200 9.330 8.935 9.010 4,536,066 -0.30(-3.22%)
Dec 08, 2021 9.320 9.470 9.080 9.310 6,041,556 +0.02(+0.22%)
Dec 07, 2021 9.250 9.485 9.180 9.290 6,323,941 +0.26(+2.88%)
Dec 06, 2021 8.800 9.100 8.740 9.030 6,229,725 +0.09(+1.01%)
Dec 03, 2021 9.280 9.390 8.690 8.940 12,810,281 -0.34(-3.66%)
Dec 02, 2021 8.900 9.375 8.815 9.280 10,917,057 +0.40(+4.50%)
Dec 01, 2021 9.690 9.690 8.830 8.880 12,120,364 -0.64(-6.72%)
Nov 30, 2021 9.750 9.890 9.320 9.520 7,610,042 -0.33(-3.35%)
Nov 29, 2021 10.00 10.08 9.595 9.850 8,126,990 -0.12(-1.20%)
Nov 26, 2021 9.950 10.08 9.820 9.970 4,343,313 -0.24(-2.35%)
Nov 24, 2021 10.05 10.30 9.870 10.21 4,304,446 +0.10(+0.99%)
Nov 23, 2021 10.09 10.33 9.910 10.11 5,255,258 +0.02(+0.20%)
Nov 22, 2021 10.50 10.54 9.935 10.09 7,775,361 -0.35(-3.35%)
Nov 19, 2021 10.65 10.76 10.40 10.44 5,004,822 -0.19(-1.79%)
Nov 18, 2021 11.03 10.68 10.51 10.63 6,373,974 -0.33(-3.01%)
Nov 17, 2021 11.14 11.33 10.92 10.96 5,660,724 -0.26(-2.32%)
Nov 16, 2021 10.74 11.26 10.53 11.22 8,214,130 +0.40(+3.70%)
Nov 15, 2021 10.80 10.99 10.62 10.82 5,374,206 +0.04(+0.37%)
Nov 12, 2021 10.61 10.86 10.57 10.78 4,312,643 +0.24(+2.28%)
Nov 11, 2021 10.59 10.74 10.48 10.54 4,206,305 +0.06(+0.57%)
Nov 10, 2021 11.00 10.48 9,055,052 -0.71(-6.34%)
Nov 09, 2021 11.24 11.24 10.84 11.19 6,078,275 -0.09(-0.80%)
Nov 08, 2021 11.04 11.43 11.02 11.28 8,130,810 +0.23(+2.08%)
Nov 05, 2021 11.00 11.16 10.74 11.05 8,642,472 +0.11(+1.01%)
Nov 04, 2021 11.75 11.75 10.90 10.94 14,446,488 -0.79(-6.73%)
Nov 03, 2021 11.73 12.39 11.48 11.73 22,141,232 +0.33(+2.89%)
Nov 02, 2021 11.33 11.52 11.08 11.40 11,482,782 +0.03(+0.26%)
Nov 01, 2021 10.82 11.43 11.15 11.37 8,439,626 +0.57(+5.28%)
Oct 29, 2021 10.70 11.05 10.63 10.80 5,630,868 +0.01(+0.09%)
Oct 28, 2021 10.60 10.88 10.56 10.79 4,282,551 +0.22(+2.08%)
Oct 27, 2021 10.81 11.00 10.57 10.57 4,908,339 -0.26(-2.40%)
Oct 26, 2021 11.15 10.83 6,046,552 -0.21(-1.90%)
Oct 25, 2021 10.78 11.36 10.78 11.04 8,099,812 +0.12(+1.10%)
Oct 22, 2021 11.15 11.50 10.88 10.92 8,774,798 -0.38(-3.36%)
Oct 21, 2021 11.37 11.91 11.15 11.30 13,178,497 -0.11(-0.96%)
Oct 20, 2021 11.38 11.56 10.96 11.41 17,986,096 -0.11(-0.95%)
Oct 19, 2021 10.18 11.74 9.980 11.52 34,901,772 +1.42(+14.06%)
Oct 18, 2021 10.25 10.36 10.08 10.10 6,034,773 -0.24(-2.32%)
Oct 15, 2021 10.25 10.60 10.11 10.34 9,097,775 +0.08(+0.78%)
Oct 14, 2021 9.930 10.46 9.810 10.26 14,440,386 +0.45(+4.59%)
Oct 13, 2021 9.590 10.17 9.590 9.810 14,293,166 +0.47(+5.03%)
Oct 12, 2021 9.330 9.480 9.250 9.340 4,564,881 +0.06(+0.65%)
Oct 11, 2021 9.350 9.510 9.250 9.280 6,238,973 -0.11(-1.17%)
Oct 08, 2021 9.560 9.590 9.360 9.390 4,695,871 -0.21(-2.19%)
Oct 07, 2021 9.470 9.750 9.290 9.600 5,514,018 +0.24(+2.56%)
Oct 06, 2021 9.370 9.450 9.100 9.360 9,244,130 -0.16(-1.68%)
Oct 05, 2021 9.630 9.830 9.500 9.520 6,217,855 -0.08(-0.83%)
Oct 04, 2021 9.660 9.720 9.350 9.600 9,711,369 -0.10(-1.03%)
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.