Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackberry Ltd (NY: BB )

2.350 +0.020 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 16, 2024 2.320 2.360 2.300 2.350 2,787,118 +0.02(+0.86%)
Aug 15, 2024 2.260 2.360 2.260 2.330 3,135,158 +0.10(+4.48%)
Aug 14, 2024 2.270 2.280 2.220 2.230 2,482,848 -0.04(-1.76%)
Aug 13, 2024 2.180 2.285 2.175 2.270 3,179,936 +0.11(+5.09%)
Aug 12, 2024 2.170 2.225 2.160 2.160 2,549,393 -0.01(-0.46%)
Aug 09, 2024 2.180 2.230 2.140 2.170 3,980,652 -0.01(-0.46%)
Aug 08, 2024 2.140 2.190 2.140 2.180 3,523,844 +0.07(+3.32%)
Aug 07, 2024 2.200 2.230 2.100 2.110 4,111,196 -0.05(-2.31%)
Aug 06, 2024 2.170 2.220 2.160 2.160 3,544,219 +0.00(+0.00%)
Aug 05, 2024 2.010 2.190 2.010 2.160 5,676,443 -0.06(-2.70%)
Aug 02, 2024 2.250 2.270 2.180 2.220 5,967,680 -0.08(-3.48%)
Aug 01, 2024 2.420 2.430 2.290 2.300 5,062,069 -0.12(-4.96%)
Jul 31, 2024 2.410 2.480 2.390 2.420 5,286,977 +0.02(+0.83%)
Jul 30, 2024 2.420 2.450 2.370 2.400 4,888,649 -0.01(-0.41%)
Jul 29, 2024 2.480 2.510 2.410 2.410 3,569,336 -0.07(-2.82%)
Jul 26, 2024 2.430 2.480 2.410 2.480 3,066,294 +0.07(+2.90%)
Jul 25, 2024 2.390 2.480 2.375 2.410 3,971,078 +0.01(+0.42%)
Jul 24, 2024 2.450 2.500 2.370 2.400 7,350,156 -0.07(-2.83%)
Jul 23, 2024 2.430 2.510 2.426 2.470 5,480,716 +0.05(+2.07%)
Jul 22, 2024 2.440 2.465 2.390 2.420 5,231,946 +0.00(+0.00%)
Jul 19, 2024 2.420 2.480 2.380 2.420 5,880,066 +0.01(+0.41%)
Jul 18, 2024 2.500 2.520 2.370 2.410 6,782,912 -0.08(-3.21%)
Jul 17, 2024 2.540 2.540 2.460 2.490 5,115,060 -0.07(-2.73%)
Jul 16, 2024 2.530 2.580 2.470 2.560 6,663,894 +0.05(+1.99%)
Jul 15, 2024 2.490 2.610 2.460 2.510 10,681,780 +0.01(+0.40%)
Jul 12, 2024 2.490 2.530 2.460 2.500 8,502,262 +0.02(+0.81%)
Jul 11, 2024 2.440 2.510 2.430 2.480 7,151,983 +0.06(+2.48%)
Jul 10, 2024 2.410 2.430 2.390 2.420 3,511,639 +0.00(+0.00%)
Jul 09, 2024 2.430 2.450 2.390 2.420 3,694,740 -0.01(-0.41%)
Jul 08, 2024 2.510 2.520 2.390 2.430 7,170,557 -0.07(-2.80%)
Jul 05, 2024 2.510 2.590 2.490 2.500 7,414,678 +0.01(+0.40%)
Jul 03, 2024 2.440 2.530 2.425 2.490 3,293,795 +0.04(+1.63%)
Jul 02, 2024 2.410 2.480 2.380 2.450 5,617,826 +0.03(+1.24%)
Jul 01, 2024 2.470 2.500 2.380 2.420 5,424,804 -0.06(-2.42%)
Jun 28, 2024 2.430 2.540 2.410 2.480 9,815,663 +0.03(+1.22%)
Jun 27, 2024 2.300 2.580 2.280 2.450 34,435,528 +0.24(+10.86%)
Jun 26, 2024 2.250 2.250 2.200 2.210 12,600,041 -0.03(-1.34%)
Jun 25, 2024 2.250 2.285 2.230 2.240 6,690,371 -0.02(-0.88%)
Jun 24, 2024 2.330 2.355 2.220 2.260 10,420,370 -0.04(-1.74%)
Jun 21, 2024 2.340 2.380 2.280 2.300 61,713,928 -0.02(-0.86%)
Jun 20, 2024 2.300 2.370 2.260 2.320 11,820,770 +0.03(+1.31%)
Jun 18, 2024 2.320 2.345 2.230 2.290 12,528,784 -0.01(-0.43%)
Jun 17, 2024 2.340 2.370 2.250 2.300 19,238,012 -0.04(-1.71%)
Jun 14, 2024 2.510 2.530 2.300 2.340 27,284,504 -0.18(-7.14%)
Jun 13, 2024 2.770 2.780 2.510 2.520 14,117,984 -0.25(-9.03%)
Jun 12, 2024 2.760 2.870 2.760 2.770 7,949,459 +0.01(+0.36%)
Jun 11, 2024 2.690 2.760 2.660 2.760 4,780,310 +0.03(+1.10%)
Jun 10, 2024 2.660 2.740 2.650 2.730 5,720,871 +0.05(+1.87%)
Jun 07, 2024 2.760 2.850 2.660 2.680 15,260,967 -0.13(-4.63%)
Jun 06, 2024 2.780 2.925 2.760 2.810 15,693,850 +0.02(+0.72%)
Jun 05, 2024 2.730 2.820 2.720 2.790 5,499,899 +0.08(+2.95%)
Jun 04, 2024 2.760 2.780 2.700 2.710 5,951,963 -0.08(-2.87%)
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.