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 (%)
Mar 31, 2023 3.820 4.700 3.820 4.560 20,638,720 +0.56(+14.00%)
Mar 30, 2023 4.000 4.067 3.960 4.000 8,188,327 +0.02(+0.50%)
Mar 29, 2023 3.860 4.000 3.850 3.980 5,432,551 +0.15(+3.92%)
Mar 28, 2023 3.900 3.910 3.800 3.830 5,583,082 -0.08(-2.05%)
Mar 27, 2023 3.880 3.915 3.850 3.910 4,644,180 +0.07(+1.82%)
Mar 24, 2023 3.810 3.900 3.790 3.840 4,390,946 +0.01(+0.26%)
Mar 23, 2023 3.740 3.850 3.700 3.830 5,775,734 +0.16(+4.36%)
Mar 22, 2023 3.760 3.800 3.650 3.670 4,220,573 -0.10(-2.65%)
Mar 21, 2023 3.670 3.820 3.590 3.770 5,080,966 +0.16(+4.43%)
Mar 20, 2023 3.670 3.710 3.595 3.610 3,547,382 -0.11(-2.96%)
Mar 17, 2023 3.660 3.730 3.655 3.720 6,276,042 +0.03(+0.81%)
Mar 16, 2023 3.660 3.740 3.640 3.690 4,416,873 -0.01(-0.27%)
Mar 15, 2023 3.620 3.700 3.590 3.700 5,347,588 -0.02(-0.54%)
Mar 14, 2023 3.630 3.760 3.620 3.720 5,308,807 +0.14(+3.91%)
Mar 13, 2023 3.550 3.645 3.490 3.580 5,247,131 -0.01(-0.28%)
Mar 10, 2023 3.620 3.670 3.530 3.590 13,495,778 -0.07(-1.91%)
Mar 09, 2023 3.610 3.710 3.550 3.660 10,537,010 +0.04(+1.10%)
Mar 08, 2023 3.510 3.660 3.429 3.620 7,589,203 +0.12(+3.43%)
Mar 07, 2023 3.730 3.740 3.440 3.500 16,152,536 -0.49(-12.28%)
Mar 06, 2023 4.120 4.210 3.990 3.990 4,179,233 -0.13(-3.16%)
Mar 03, 2023 3.960 4.138 3.960 4.120 4,564,888 +0.17(+4.30%)
Mar 02, 2023 3.810 3.955 3.800 3.950 3,858,320 +0.12(+3.13%)
Mar 01, 2023 3.880 3.930 3.820 3.830 2,890,102 -0.05(-1.29%)
Feb 28, 2023 3.880 3.920 3.840 3.880 3,809,431 +0.00(+0.00%)
Feb 27, 2023 3.850 3.930 3.830 3.880 5,057,124 +0.08(+2.11%)
Feb 24, 2023 3.800 3.810 3.740 3.800 3,683,308 -0.06(-1.55%)
Feb 23, 2023 3.910 3.950 3.800 3.860 4,332,972 -0.01(-0.26%)
Feb 22, 2023 3.930 3.970 3.850 3.870 5,762,303 -0.03(-0.77%)
Feb 21, 2023 4.080 4.110 3.890 3.900 5,587,450 -0.25(-6.02%)
Feb 17, 2023 4.230 4.250 4.100 4.150 4,577,377 -0.11(-2.58%)
Feb 16, 2023 4.300 4.350 4.210 4.260 4,388,887 -0.11(-2.52%)
Feb 15, 2023 4.170 4.370 4.170 4.370 4,955,435 +0.13(+3.07%)
Feb 14, 2023 4.200 4.270 4.110 4.240 3,863,810 +0.06(+1.44%)
Feb 13, 2023 4.140 4.210 4.115 4.180 3,556,279 +0.07(+1.70%)
Feb 10, 2023 4.200 4.220 4.050 4.110 5,506,927 -0.11(-2.61%)
Feb 09, 2023 4.440 4.485 4.220 4.220 5,584,446 -0.15(-3.43%)
Feb 08, 2023 4.410 4.490 4.355 4.370 5,840,977 -0.07(-1.58%)
Feb 07, 2023 4.420 4.460 4.310 4.440 6,773,667 +0.03(+0.68%)
Feb 06, 2023 4.400 4.530 4.360 4.410 9,423,138 -0.05(-1.12%)
Feb 03, 2023 4.440 4.610 4.410 4.460 8,336,342 -0.12(-2.62%)
Feb 02, 2023 4.650 4.780 4.535 4.580 10,282,181 +0.09(+2.00%)
Feb 01, 2023 4.260 4.525 4.240 4.490 8,561,906 +0.24(+5.65%)
Jan 31, 2023 4.230 4.290 4.224 4.250 8,167,101 +0.03(+0.71%)
Jan 30, 2023 4.290 4.350 4.180 4.220 9,471,055 -0.15(-3.43%)
Jan 27, 2023 4.190 4.410 4.185 4.370 6,439,117 +0.15(+3.55%)
Jan 26, 2023 4.270 4.320 4.170 4.220 5,598,448 +0.02(+0.48%)
Jan 25, 2023 4.200 4.240 4.105 4.200 5,578,806 -0.07(-1.64%)
Jan 24, 2023 4.270 4.320 4.200 4.270 4,568,855 +0.01(+0.23%)
Jan 23, 2023 4.180 4.290 4.120 4.260 4,312,850 +0.09(+2.16%)
Jan 20, 2023 4.140 4.215 4.080 4.170 7,464,739 +0.05(+1.21%)
Jan 19, 2023 4.130 4.175 4.025 4.120 8,770,647 -0.04(-0.96%)
Jan 18, 2023 4.110 4.348 4.070 4.160 10,418,101 +0.08(+1.96%)
Jan 17, 2023 3.960 4.130 3.900 4.080 10,103,229 +0.27(+7.09%)
Jan 13, 2023 3.750 3.870 3.740 3.810 5,314,092 -0.01(-0.26%)
Jan 12, 2023 3.730 3.840 3.610 3.820 6,381,835 +0.11(+2.96%)
Jan 11, 2023 3.670 3.725 3.630 3.710 3,844,712 +0.07(+1.92%)
Jan 10, 2023 3.500 3.660 3.480 3.640 5,464,627 +0.18(+5.20%)
Jan 09, 2023 3.560 3.630 3.455 3.460 7,215,219 -0.06(-1.70%)
Jan 06, 2023 3.550 3.580 3.422 3.520 7,190,339 +0.00(+0.00%)
Jan 05, 2023 3.640 3.640 3.470 3.520 7,880,251 -0.10(-2.76%)
Jan 04, 2023 3.370 3.710 3.335 3.620 13,004,861 +0.31(+9.37%)
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.