Skip to main content

Blackberry Ltd (NY: BB )

5.200 +0.120 (+2.36%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

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%)
Nov 01, 2019 5.290 5.500 5.240 5.490 5,184,800 +0.23(+4.37%)
Oct 31, 2019 5.290 5.300 5.180 5.260 3,576,009 -0.03(-0.57%)
Oct 30, 2019 5.430 5.490 5.230 5.290 4,102,357 +0.02(+0.38%)
Oct 29, 2019 5.270 5.310 5.210 5.270 3,103,206 -0.02(-0.38%)
Oct 28, 2019 5.250 5.330 5.220 5.290 3,858,382 +0.07(+1.34%)
Oct 25, 2019 5.150 5.230 5.080 5.220 3,552,500 +0.05(+0.97%)
Oct 24, 2019 5.210 5.280 5.130 5.170 4,007,076 -0.04(-0.77%)
Oct 23, 2019 5.120 5.260 5.115 5.210 4,294,060 +0.06(+1.17%)
Oct 22, 2019 5.230 5.240 5.130 5.150 2,959,492 -0.06(-1.15%)
Oct 21, 2019 5.130 5.250 5.100 5.210 3,649,962 +0.13(+2.56%)
Oct 18, 2019 5.210 5.220 5.010 5.080 2,748,300 -0.13(-2.50%)
Oct 17, 2019 5.160 5.230 5.110 5.210 3,481,080 +0.10(+1.96%)
Oct 16, 2019 5.230 5.250 5.080 5.110 5,910,701 -0.13(-2.48%)
Oct 15, 2019 5.210 5.340 5.210 5.240 4,490,706 +0.02(+0.38%)
Oct 14, 2019 5.280 5.300 5.160 5.220 3,781,005 -0.10(-1.88%)
Oct 11, 2019 5.140 5.340 5.140 5.320 7,209,600 +0.26(+5.14%)
Oct 10, 2019 4.950 5.150 4.950 5.060 6,078,153 +0.09(+1.81%)
Oct 09, 2019 4.950 5.010 4.860 4.970 6,780,712 +0.08(+1.64%)
Oct 08, 2019 5.080 5.080 4.880 4.890 7,710,581 -0.21(-4.12%)
Oct 07, 2019 5.170 5.290 5.080 5.100 6,862,954 -0.06(-1.16%)
Oct 04, 2019 5.120 5.190 5.070 5.160 4,877,400 +0.06(+1.18%)
Oct 03, 2019 5.030 5.170 4.915 5.100 7,565,553 +0.08(+1.59%)
Oct 02, 2019 5.080 5.080 4.950 5.020 8,891,691 -0.13(-2.52%)
Oct 01, 2019 5.270 5.390 5.080 5.150 7,894,437 -0.10(-1.90%)
Sep 30, 2019 5.260 5.360 5.100 5.250 10,579,390 -0.01(-0.19%)
Sep 27, 2019 5.430 5.460 5.240 5.260 9,830,800 -0.19(-3.49%)
Sep 26, 2019 5.620 5.620 5.380 5.450 14,728,702 -0.12(-2.15%)
Sep 25, 2019 5.810 5.830 5.400 5.570 22,070,252 -0.24(-4.13%)
Sep 24, 2019 6.310 6.370 5.730 5.810 37,894,280 -1.70(-22.64%)
Sep 23, 2019 7.480 7.530 7.400 7.510 7,007,254 -0.03(-0.40%)
Sep 20, 2019 7.550 7.640 7.500 7.540 3,476,700 -0.03(-0.40%)
Sep 19, 2019 7.550 7.580 7.480 7.570 3,041,433 +0.05(+0.66%)
Sep 18, 2019 7.600 7.630 7.450 7.520 3,278,248 -0.08(-1.05%)
Sep 17, 2019 7.610 7.700 7.445 7.600 4,520,667 +0.01(+0.13%)
Sep 16, 2019 7.460 7.760 7.460 7.590 6,175,407 +0.12(+1.61%)
Sep 13, 2019 7.410 7.520 7.360 7.470 3,828,600 +0.06(+0.81%)
Sep 12, 2019 7.520 7.530 7.330 7.410 4,169,237 -0.10(-1.33%)
Sep 11, 2019 7.200 7.525 7.160 7.510 5,609,345 +0.36(+5.03%)
Sep 10, 2019 6.930 7.160 6.890 7.150 3,722,099 +0.17(+2.44%)
Sep 09, 2019 7.170 7.200 6.900 6.980 5,898,749 -0.21(-2.92%)
Sep 06, 2019 7.310 7.340 7.170 7.190 2,438,100 -0.09(-1.24%)
Sep 05, 2019 7.000 7.300 6.990 7.280 3,912,550 +0.37(+5.35%)
Sep 04, 2019 6.820 6.950 6.800 6.910 3,317,395 +0.15(+2.22%)
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.