Indicators

Blackberry Ltd (NY: BB )

2.835 -0.025 (-0.87%)

Streaming Delayed Price Updated: 9:37 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	12.44	12.45	12.13	12.14	3,067,604	-0.21(-1.70%)
Feb 27, 2018	12.56	12.64	12.30	12.35	3,580,906	-0.23(-1.83%)
Feb 26, 2018	12.62	12.67	12.38	12.58	4,226,830	+0.03(+0.24%)
Feb 23, 2018	12.00	12.64	11.99	12.55	12,075,108	+0.64(+5.37%)
Feb 22, 2018			11.87	11.91	3,347,683	-0.29(-2.38%)
Feb 21, 2018	12.16	12.42	12.12	12.20	3,699,490	+0.09(+0.74%)
Feb 20, 2018	11.96	12.21	11.91	12.11	2,512,270	+0.05(+0.41%)
Feb 16, 2018		12.06	12.06	12.06	0	-0.06(-0.50%)
Feb 15, 2018	12.18	12.33	12.01	12.12	3,708,773	+0.02(+0.17%)
Feb 14, 2018	11.63	12.17	11.57	12.10	5,068,497	+0.33(+2.80%)
Feb 13, 2018	11.67	11.81	11.62	11.77	2,227,871	+0.04(+0.34%)
Feb 12, 2018	11.74	11.93	11.69	11.73	3,913,123	+0.12(+1.03%)
Feb 09, 2018	11.51	11.74	11.11	11.61	6,270,848	+0.20(+1.75%)
Feb 08, 2018	11.78	11.96	11.40	11.41	4,986,374	-0.34(-2.89%)
Feb 07, 2018	11.91	12.00	11.66	11.75	4,392,495	-0.25(-2.08%)
Feb 06, 2018	11.54	12.06	11.28	12.00	7,597,429	+0.00(+0.00%)
Feb 05, 2018	12.20	12.39	11.82	12.00	7,853,638	-0.41(-3.30%)
Feb 02, 2018	12.72	12.99	12.32	12.41	8,448,877	-0.49(-3.80%)

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.