Skip to main content

Blackberry Ltd (NY: BB )

2.760 +0.010 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 8.110 8.180 8.020 8.070 2,446,507 -0.06(-0.74%)
Jan 30, 2019 8.040 8.130 7.920 8.130 2,217,723 +0.17(+2.14%)
Jan 29, 2019 8.050 8.100 7.910 7.960 2,277,915 -0.05(-0.62%)
Jan 28, 2019 8.050 8.090 7.960 8.010 2,327,012 -0.09(-1.11%)
Jan 25, 2019 7.870 8.100 7.820 8.100 2,664,400 +0.33(+4.25%)
Jan 24, 2019 7.750 7.850 7.730 7.770 1,931,888 +0.05(+0.65%)
Jan 23, 2019 7.630 7.790 7.620 7.720 2,077,092 +0.12(+1.58%)
Jan 22, 2019 7.790 7.880 7.570 7.600 3,171,380 -0.26(-3.31%)
Jan 18, 2019 7.750 7.910 7.740 7.860 3,814,700 +0.17(+2.21%)
Jan 17, 2019 7.650 7.700 7.570 7.690 2,541,196 +0.03(+0.39%)
Jan 16, 2019 7.540 7.710 7.520 7.660 3,009,417 +0.13(+1.73%)
Jan 15, 2019 7.500 7.560 7.450 7.530 1,779,450 +0.04(+0.53%)
Jan 14, 2019 7.520 7.570 7.440 7.490 2,440,009 -0.08(-1.06%)
Jan 11, 2019 7.490 7.650 7.480 7.570 2,314,300 +0.05(+0.66%)
Jan 10, 2019 7.400 7.540 7.320 7.520 2,404,617 +0.05(+0.67%)
Jan 09, 2019 7.440 7.510 7.380 7.470 3,316,752 +0.06(+0.81%)
Jan 08, 2019 7.530 7.600 7.350 7.410 3,960,103 -0.02(-0.27%)
Jan 07, 2019 7.320 7.460 7.220 7.430 4,308,558 +0.20(+2.77%)
Jan 04, 2019 7.090 7.250 6.980 7.230 3,823,400 +0.35(+5.09%)
Jan 03, 2019 7.020 7.060 6.870 6.880 3,686,648 -0.23(-3.23%)
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.