Skip to main content

Blackberry Ltd (NY: BB )

2.760 +0.010 (+0.36%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 4.770 4.880 4.700 4.700 5,013,877 -0.10(-2.08%)
Sep 29, 2022 4.950 4.990 4.680 4.800 9,233,284 -0.19(-3.81%)
Sep 28, 2022 4.940 5.120 4.810 4.990 7,006,609 -0.10(-1.96%)
Sep 27, 2022 5.050 5.170 4.975 5.090 7,356,165 +0.12(+2.41%)
Sep 26, 2022 5.030 5.225 4.970 4.970 8,007,213 -0.10(-1.97%)
Sep 23, 2022 5.140 5.205 5.000 5.070 7,571,250 -0.17(-3.24%)
Sep 22, 2022 5.450 5.470 5.240 5.240 4,112,537 -0.21(-3.85%)
Sep 21, 2022 5.580 5.655 5.450 5.450 5,726,392 -0.13(-2.33%)
Sep 20, 2022 5.690 5.695 5.560 5.580 2,836,376 -0.16(-2.79%)
Sep 19, 2022 5.620 5.769 5.560 5.740 6,396,041 +0.02(+0.35%)
Sep 16, 2022 5.920 5.920 5.660 5.720 5,644,366 -0.33(-5.45%)
Sep 15, 2022 5.900 6.100 5.890 6.050 7,950,828 +0.09(+1.51%)
Sep 14, 2022 5.940 6.045 5.830 5.960 7,880,553 +0.03(+0.51%)
Sep 13, 2022 5.900 5.985 5.830 5.930 6,715,284 -0.27(-4.35%)
Sep 12, 2022 6.070 6.210 6.070 6.200 3,682,935 +0.18(+2.99%)
Sep 09, 2022 5.880 6.090 5.880 6.020 4,198,385 +0.23(+3.97%)
Sep 08, 2022 5.640 5.820 5.579 5.790 4,036,589 +0.10(+1.76%)
Sep 07, 2022 5.570 5.700 5.500 5.690 5,851,761 +0.11(+1.97%)
Sep 06, 2022 5.730 5.750 5.560 5.580 4,800,012 -0.16(-2.79%)
Sep 02, 2022 5.850 5.870 5.680 5.740 3,693,257 -0.02(-0.35%)
Sep 01, 2022 5.890 5.890 5.655 5.760 4,188,680 -0.18(-3.03%)
Aug 31, 2022 6.110 6.140 5.930 5.940 4,142,812 -0.10(-1.66%)
Aug 30, 2022 6.100 6.260 5.995 6.040 5,006,779 -0.07(-1.15%)
Aug 29, 2022 6.000 6.190 5.971 6.110 8,968,896 +0.02(+0.33%)
Aug 26, 2022 6.410 6.420 6.080 6.090 4,478,979 -0.33(-5.14%)
Aug 25, 2022 6.320 6.420 6.280 6.420 3,409,436 +0.15(+2.39%)
Aug 24, 2022 6.180 6.330 6.150 6.270 2,815,049 +0.12(+1.95%)
Aug 23, 2022 6.120 6.230 6.080 6.150 3,521,798 +0.05(+0.82%)
Aug 22, 2022 6.220 6.250 6.020 6.100 4,101,382 -0.27(-4.24%)
Aug 19, 2022 6.630 6.670 6.350 6.370 3,578,012 -0.38(-5.63%)
Aug 18, 2022 6.740 6.790 6.650 6.750 3,700,518 -0.02(-0.30%)
Aug 17, 2022 6.900 6.965 6.725 6.770 7,284,066 -0.25(-3.56%)
Aug 16, 2022 6.820 7.200 6.700 7.020 11,231,147 +0.16(+2.33%)
Aug 15, 2022 6.690 6.900 6.680 6.860 3,343,955 +0.08(+1.18%)
Aug 12, 2022 6.800 6.855 6.710 6.780 4,346,891 +0.04(+0.59%)
Aug 11, 2022 7.020 7.090 6.710 6.740 6,966,168 -0.19(-2.74%)
Aug 10, 2022 6.800 6.980 6.764 6.930 4,708,393 +0.34(+5.16%)
Aug 09, 2022 6.820 6.870 6.570 6.590 5,281,555 -0.31(-4.49%)
Aug 08, 2022 6.840 7.150 6.835 6.900 9,480,030 +0.15(+2.22%)
Aug 05, 2022 6.520 6.770 6.450 6.750 5,746,745 +0.10(+1.50%)
Aug 04, 2022 6.570 6.670 6.495 6.650 4,335,696 +0.08(+1.22%)
Aug 03, 2022 6.350 6.600 6.350 6.570 5,451,049 +0.27(+4.29%)
Aug 02, 2022 6.020 6.380 6.010 6.300 6,529,614 +0.20(+3.28%)
Aug 01, 2022 6.080 6.170 6.000 6.100 5,164,106 -0.03(-0.49%)
Jul 29, 2022 6.090 6.170 6.000 6.130 6,140,613 +0.01(+0.16%)
Jul 28, 2022 5.930 6.120 5.842 6.120 4,576,126 +0.16(+2.68%)
Jul 27, 2022 5.840 5.970 5.800 5.960 4,026,176 +0.25(+4.38%)
Jul 26, 2022 5.790 5.790 5.625 5.710 4,544,711 -0.15(-2.56%)
Jul 25, 2022 5.920 5.930 5.770 5.860 4,145,240 -0.07(-1.18%)
Jul 22, 2022 6.210 6.251 5.880 5.930 5,561,481 -0.28(-4.51%)
Jul 21, 2022 6.140 6.250 6.080 6.210 3,240,102 +0.04(+0.65%)
Jul 20, 2022 5.950 6.250 5.950 6.170 7,160,348 +0.20(+3.35%)
Jul 19, 2022 5.850 6.010 5.805 5.970 4,195,165 +0.22(+3.83%)
Jul 18, 2022 5.830 5.950 5.730 5.750 5,371,256 +0.00(+0.00%)
Jul 15, 2022 5.720 5.780 5.558 5.750 7,503,767 +0.13(+2.31%)
Jul 14, 2022 5.670 5.725 5.550 5.620 7,136,861 -0.17(-2.94%)
Jul 13, 2022 5.530 5.800 5.510 5.790 7,101,353 +0.16(+2.84%)
Jul 12, 2022 5.750 5.780 5.500 5.630 6,414,311 -0.08(-1.40%)
Jul 11, 2022 5.850 5.940 5.670 5.710 5,342,094 -0.23(-3.87%)
Jul 08, 2022 5.990 6.100 5.870 5.940 5,846,642 -0.12(-1.98%)
Jul 07, 2022 5.870 6.110 5.870 6.060 5,737,480 +0.22(+3.77%)
Jul 06, 2022 5.680 5.890 5.660 5.840 8,001,166 +0.20(+3.55%)
Jul 05, 2022 5.360 5.640 5.260 5.640 8,981,334 +0.19(+3.49%)
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.