Skip to main content

Blackberry Ltd (NY: BB )

4.400 +0.030 (+0.69%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 4.580 4.660 4.510 4.640 4,071,600 +0.06(+1.31%)
May 28, 2020 4.670 4.720 4.580 4.580 3,471,945 -0.05(-1.08%)
May 27, 2020 4.710 4.730 4.550 4.630 4,856,523 -0.01(-0.22%)
May 26, 2020 4.700 4.800 4.620 4.640 5,213,405 +0.10(+2.20%)
May 22, 2020 4.540 4.595 4.480 4.540 2,244,500 +0.00(+0.00%)
May 21, 2020 4.640 4.690 4.500 4.540 3,137,206 -0.11(-2.37%)
May 20, 2020 4.600 4.776 4.560 4.650 3,835,977 +0.16(+3.56%)
May 19, 2020 4.510 4.598 4.460 4.490 3,895,942 +0.00(+0.00%)
May 18, 2020 4.580 4.640 4.480 4.490 3,880,059 +0.07(+1.58%)
May 15, 2020 4.390 4.490 4.370 4.420 3,104,400 -0.04(-0.90%)
May 14, 2020 4.360 4.490 4.272 4.460 5,701,986 +0.00(+0.00%)
May 13, 2020 4.490 4.600 4.350 4.460 7,800,722 -0.04(-0.89%)
May 12, 2020 4.560 4.680 4.490 4.500 4,234,226 -0.08(-1.75%)
May 11, 2020 4.620 4.675 4.530 4.580 3,858,657 -0.13(-2.76%)
May 08, 2020 4.650 4.750 4.585 4.710 4,837,000 +0.11(+2.39%)
May 07, 2020 4.630 4.740 4.495 4.600 6,126,429 +0.11(+2.45%)
May 06, 2020 4.300 4.620 4.300 4.490 5,931,359 +0.22(+5.15%)
May 05, 2020 4.350 4.410 4.255 4.270 4,529,235 +0.01(+0.23%)
May 04, 2020 4.060 4.285 4.020 4.260 4,808,745 +0.19(+4.67%)
May 01, 2020 4.150 4.190 3.970 4.070 5,532,200 -0.21(-4.91%)
Apr 30, 2020 4.390 4.390 4.220 4.280 2,818,102 -0.09(-2.06%)
Apr 29, 2020 4.320 4.425 4.260 4.370 4,752,418 +0.16(+3.80%)
Apr 28, 2020 4.350 4.400 4.165 4.210 3,509,282 -0.05(-1.17%)
Apr 27, 2020 4.090 4.260 4.040 4.260 4,374,250 +0.22(+5.45%)
Apr 24, 2020 4.040 4.070 3.975 4.040 3,716,800 +0.03(+0.75%)
Apr 23, 2020 3.980 4.130 3.910 4.010 4,446,299 +0.11(+2.82%)
Apr 22, 2020 4.000 4.060 3.870 3.900 4,216,955 -0.02(-0.51%)
Apr 21, 2020 4.000 4.150 3.910 3.920 4,441,982 -0.17(-4.16%)
Apr 20, 2020 4.220 4.320 4.020 4.090 5,220,518 -0.18(-4.22%)
Apr 17, 2020 4.170 4.290 4.110 4.270 7,456,600 +0.26(+6.48%)
Apr 16, 2020 3.760 4.100 3.750 4.010 8,747,175 +0.31(+8.38%)
Apr 15, 2020 3.860 3.870 3.700 3.700 4,165,427 -0.30(-7.50%)
Apr 14, 2020 3.900 4.030 3.880 4.000 4,396,452 +0.14(+3.63%)
Apr 13, 2020 3.770 3.880 3.660 3.860 6,799,890 +0.10(+2.66%)
Apr 09, 2020 3.910 3.991 3.730 3.760 5,733,900 -0.08(-2.08%)
Apr 08, 2020 3.730 3.880 3.640 3.840 6,287,577 +0.23(+6.37%)
Apr 07, 2020 3.670 3.790 3.590 3.610 6,674,615 +0.13(+3.74%)
Apr 06, 2020 3.300 3.530 3.250 3.480 10,517,609 +0.26(+8.07%)
Apr 03, 2020 3.220 3.350 3.180 3.220 5,268,100 -0.01(-0.31%)
Apr 02, 2020 3.310 3.520 3.190 3.230 9,663,752 -0.13(-3.87%)
Apr 01, 2020 3.400 3.680 3.300 3.360 11,579,207 -0.77(-18.64%)
Mar 31, 2020 3.990 4.270 3.980 4.130 7,414,322 +0.22(+5.63%)
Mar 30, 2020 3.770 3.930 3.680 3.910 4,085,107 +0.10(+2.62%)
Mar 27, 2020 3.750 3.870 3.680 3.810 3,833,600 -0.12(-3.05%)
Mar 26, 2020 3.810 4.180 3.790 3.930 5,852,623 +0.17(+4.52%)
Mar 25, 2020 3.710 3.980 3.520 3.760 6,432,839 +0.14(+3.87%)
Mar 24, 2020 3.660 3.670 3.460 3.620 5,548,504 +0.18(+5.23%)
Mar 23, 2020 3.350 3.555 3.250 3.440 6,760,606 +0.06(+1.78%)
Mar 20, 2020 3.330 3.720 3.320 3.380 8,340,600 +0.12(+3.68%)
Mar 19, 2020 3.080 3.350 3.000 3.260 6,860,849 +0.08(+2.52%)
Mar 18, 2020 2.730 3.200 2.700 3.180 9,983,677 +0.28(+9.66%)
Mar 17, 2020 3.500 3.510 2.840 2.900 18,650,620 -0.49(-14.45%)
Mar 16, 2020 3.650 3.880 3.380 3.390 13,454,887 -0.99(-22.60%)
Mar 13, 2020 3.930 4.390 3.630 4.380 11,567,800 +0.68(+18.38%)
Mar 12, 2020 3.890 3.900 3.640 3.700 10,502,141 -0.46(-11.06%)
Mar 11, 2020 4.100 4.280 4.020 4.160 13,680,530 -0.04(-0.95%)
Mar 10, 2020 4.170 4.210 3.960 4.200 9,961,078 +0.35(+9.09%)
Mar 09, 2020 3.950 4.090 3.770 3.850 13,132,577 -0.59(-13.29%)
Mar 06, 2020 4.530 4.555 4.330 4.440 10,202,200 -0.23(-4.93%)
Mar 05, 2020 4.780 4.850 4.630 4.670 7,688,237 -0.25(-5.08%)
Mar 04, 2020 5.040 5.040 4.740 4.920 8,411,981 -0.01(-0.20%)
Mar 03, 2020 5.080 5.130 4.870 4.930 6,644,160 -0.15(-2.95%)
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.