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

Blackberry Ltd (TSX: BB )

4.020 -0.110 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2014 8.420 8.480 8.230 8.270 2,324,248 -0.13(-1.55%)
May 29, 2014 8.150 8.540 8.150 8.400 2,699,711 +0.48(+6.06%)
May 28, 2014 7.880 7.930 7.780 7.920 732,398 +0.00(+0.00%)
May 27, 2014 7.910 7.940 7.850 7.920 624,515 -0.06(-0.75%)
May 26, 2014 7.910 7.990 7.890 7.980 406,588 +0.11(+1.40%)
May 23, 2014 7.890 7.950 7.825 7.870 615,963 -0.10(-1.25%)
May 22, 2014 7.950 8.050 7.930 7.970 376,281 -0.02(-0.25%)
May 21, 2014 7.920 8.000 7.850 7.990 847,414 +0.09(+1.14%)
May 20, 2014 7.960 7.990 7.840 7.900 750,538 +0.02(+0.25%)
May 16, 2014 7.880 7.880 7.880 0 -0.15(-1.87%)
May 15, 2014 8.000 8.100 7.800 8.030 1,822,941 +0.03(+0.37%)
May 14, 2014 8.190 8.190 7.950 8.000 960,126 -0.12(-1.48%)
May 13, 2014 8.170 8.240 8.070 8.120 1,040,825 +0.03(+0.37%)
May 12, 2014 8.030 8.150 7.980 8.090 985,145 +0.14(+1.76%)
May 09, 2014 7.950 8.060 7.850 7.950 1,286,859 +0.01(+0.13%)
May 08, 2014 7.950 8.160 7.860 7.940 1,465,062 +0.00(+0.00%)
May 07, 2014 8.400 8.420 7.860 7.940 2,041,949 -0.41(-4.91%)
May 06, 2014 8.580 8.630 8.320 8.350 2,340,612 -0.33(-3.80%)
May 05, 2014 8.850 8.920 8.560 8.680 1,923,884 -0.27(-3.02%)
May 02, 2014 8.730 9.020 8.680 8.950 1,655,648 +0.21(+2.40%)
May 01, 2014 8.360 8.760 8.310 8.740 2,025,037 +0.37(+4.42%)
Apr 30, 2014 8.300 8.410 8.260 8.370 1,629,949 -0.01(-0.12%)
Apr 29, 2014 8.280 8.440 8.080 8.380 2,143,010 +0.09(+1.09%)
Apr 28, 2014 8.170 8.365 7.950 8.290 2,765,653 +0.24(+2.98%)
Apr 25, 2014 8.040 8.100 7.930 8.050 1,030,358 -0.06(-0.74%)
Apr 24, 2014 8.160 8.200 8.020 8.110 1,112,624 -0.01(-0.12%)
Apr 23, 2014 8.040 8.200 7.940 8.120 1,362,607 +0.06(+0.74%)
Apr 22, 2014 7.960 8.090 7.900 8.060 1,064,332 +0.16(+2.03%)
Apr 21, 2014 7.900 7.930 7.840 7.900 738,261 +0.03(+0.38%)
Apr 17, 2014 7.870 7.870 7.870 0 +0.02(+0.25%)
Apr 16, 2014 8.070 8.070 7.820 7.850 1,752,454 -0.10(-1.26%)
Apr 15, 2014 7.820 8.010 7.740 7.950 2,467,283 +0.13(+1.66%)
Apr 14, 2014 8.100 8.110 7.685 7.820 2,468,594 -0.16(-2.01%)
Apr 11, 2014 8.300 8.410 7.930 7.980 2,627,207 -0.40(-4.77%)
Apr 10, 2014 8.730 8.740 8.350 8.380 2,315,483 -0.28(-3.23%)
Apr 09, 2014 8.730 8.850 8.630 8.660 0 -0.04(-0.46%)
Apr 08, 2014 8.630 8.910 8.630 8.700 0 +0.08(+0.93%)
Apr 07, 2014 8.790 8.900 8.510 8.620 1,952,837 -0.15(-1.71%)
Apr 04, 2014 9.050 9.100 8.770 8.770 1,825,291 -0.30(-3.31%)
Apr 03, 2014 9.130 9.290 8.950 9.070 2,037,848 +0.02(+0.22%)
Apr 02, 2014 8.910 9.130 8.900 9.050 1,712,750 +0.11(+1.23%)
Apr 01, 2014 9.010 9.070 8.720 8.940 1,996,424 -0.01(-0.11%)
Mar 31, 2014 9.170 9.240 8.670 8.950 0 -0.36(-3.87%)
Mar 28, 2014 10.18 10.65 9.090 9.310 7,162,466 -0.65(-6.53%)
Mar 27, 2014 10.14 10.21 9.700 9.960 3,650,829 -0.19(-1.87%)
Mar 26, 2014 10.44 10.52 10.14 10.15 2,301,232 -0.29(-2.78%)
Mar 25, 2014 10.55 10.76 10.32 10.44 2,255,998 -0.06(-0.57%)
Mar 24, 2014 10.25 10.53 10.23 10.50 0 +0.31(+3.04%)
Mar 21, 2014 10.83 10.83 10.19 10.19 4,008,848 -0.42(-3.96%)
Mar 20, 2014 10.65 10.92 10.55 10.61 2,263,963 -0.14(-1.30%)
Mar 19, 2014 10.33 10.82 10.32 10.75 2,488,422 +0.49(+4.78%)
Mar 18, 2014 10.06 10.32 10.06 10.26 1,111,527 +0.13(+1.28%)
Mar 17, 2014 10.40 10.43 10.02 10.13 1,790,772 -0.19(-1.84%)
Mar 14, 2014 9.970 10.34 9.970 10.32 2,681,691 +0.33(+3.30%)
Mar 13, 2014 10.30 10.58 9.960 9.990 2,964,053 -0.28(-2.73%)
Mar 12, 2014 10.25 10.39 10.18 10.27 2,044,603 -0.06(-0.58%)
Mar 11, 2014 10.71 10.81 10.32 10.33 2,313,818 -0.38(-3.55%)
Mar 10, 2014 11.04 11.16 10.68 10.71 2,203,072 -0.27(-2.46%)
Mar 07, 2014 11.23 11.27 10.97 10.98 2,176,248 -0.03(-0.27%)
Mar 06, 2014 11.21 11.28 11.00 11.01 1,765,323 -0.15(-1.34%)
Mar 05, 2014 11.31 11.35 11.11 11.16 3,145,595 -0.30(-2.62%)
Mar 04, 2014 11.63 11.90 11.37 11.46 4,304,525 -0.03(-0.26%)
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.