Indicators

Blackberry Ltd (NY: BB )

2.830 +0.050 (+1.80%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.