Skip to main content

Blackberry Ltd (NY: BB )

2.785 +0.035 (+1.27%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 6.110 6.140 5.930 5.940 4,142,812 -0.10(-1.66%)
Aug 30, 2022 6.100 6.260 5.995 6.040 5,006,779 -0.07(-1.15%)
Aug 29, 2022 6.000 6.190 5.971 6.110 8,968,896 +0.02(+0.33%)
Aug 26, 2022 6.410 6.420 6.080 6.090 4,478,979 -0.33(-5.14%)
Aug 25, 2022 6.320 6.420 6.280 6.420 3,409,436 +0.15(+2.39%)
Aug 24, 2022 6.180 6.330 6.150 6.270 2,815,049 +0.12(+1.95%)
Aug 23, 2022 6.120 6.230 6.080 6.150 3,521,798 +0.05(+0.82%)
Aug 22, 2022 6.220 6.250 6.020 6.100 4,101,382 -0.27(-4.24%)
Aug 19, 2022 6.630 6.670 6.350 6.370 3,578,012 -0.38(-5.63%)
Aug 18, 2022 6.740 6.790 6.650 6.750 3,700,518 -0.02(-0.30%)
Aug 17, 2022 6.900 6.965 6.725 6.770 7,284,066 -0.25(-3.56%)
Aug 16, 2022 6.820 7.200 6.700 7.020 11,231,147 +0.16(+2.33%)
Aug 15, 2022 6.690 6.900 6.680 6.860 3,343,955 +0.08(+1.18%)
Aug 12, 2022 6.800 6.855 6.710 6.780 4,346,891 +0.04(+0.59%)
Aug 11, 2022 7.020 7.090 6.710 6.740 6,966,168 -0.19(-2.74%)
Aug 10, 2022 6.800 6.980 6.764 6.930 4,708,393 +0.34(+5.16%)
Aug 09, 2022 6.820 6.870 6.570 6.590 5,281,555 -0.31(-4.49%)
Aug 08, 2022 6.840 7.150 6.835 6.900 9,480,030 +0.15(+2.22%)
Aug 05, 2022 6.520 6.770 6.450 6.750 5,746,745 +0.10(+1.50%)
Aug 04, 2022 6.570 6.670 6.495 6.650 4,335,696 +0.08(+1.22%)
Aug 03, 2022 6.350 6.600 6.350 6.570 5,451,049 +0.27(+4.29%)
Aug 02, 2022 6.020 6.380 6.010 6.300 6,529,614 +0.20(+3.28%)
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.