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

BlackBerry Limited Common Stock (NY: BB )

5.690 -0.220 (-3.72%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 5.950 6.000 5.635 5.690 23,230,496 -0.22(-3.72%)
Feb 13, 2025 5.980 6.000 5.650 5.910 31,223,900 +0.09(+1.55%)
Feb 12, 2025 5.230 5.850 5.200 5.820 35,692,136 +0.55(+10.44%)
Feb 11, 2025 5.500 5.570 5.230 5.270 30,500,752 -0.27(-4.87%)
Feb 10, 2025 5.320 5.650 5.290 5.540 31,445,436 +0.29(+5.52%)
Feb 07, 2025 5.180 5.340 5.090 5.250 27,338,078 +0.09(+1.74%)
Feb 06, 2025 5.130 5.220 5.000 5.160 28,563,930 +0.08(+1.57%)
Feb 05, 2025 4.650 5.090 4.630 5.080 29,722,076 +0.46(+9.96%)
Feb 04, 2025 4.360 4.660 4.360 4.620 24,123,324 +0.31(+7.19%)
Feb 03, 2025 4.210 4.390 4.122 4.310 28,436,560 -0.13(-2.93%)
Jan 31, 2025 4.400 4.510 4.380 4.440 27,429,108 +0.03(+0.68%)
Jan 30, 2025 4.340 4.540 4.310 4.410 22,417,146 +0.07(+1.61%)
Jan 29, 2025 4.360 4.415 4.200 4.340 26,118,286 +0.01(+0.23%)
Jan 28, 2025 4.080 4.435 4.060 4.330 20,699,534 +0.24(+5.87%)
Jan 27, 2025 4.040 4.260 3.990 4.090 24,173,704 -0.08(-1.92%)
Jan 24, 2025 4.140 4.230 4.120 4.170 14,845,973 +0.00(+0.00%)
Jan 23, 2025 4.070 4.170 4.040 4.170 14,712,147 +0.08(+1.96%)
Jan 22, 2025 4.070 4.150 4.050 4.090 13,710,730 +0.02(+0.49%)
Jan 21, 2025 4.010 4.180 3.980 4.070 18,749,100 +0.08(+2.01%)
Jan 17, 2025 4.250 4.260 3.960 3.990 17,295,356 -0.22(-5.23%)
Jan 16, 2025 4.140 4.280 4.075 4.210 13,473,364 +0.07(+1.69%)
Jan 15, 2025 4.070 4.230 4.030 4.140 18,582,850 +0.14(+3.50%)
Jan 14, 2025 3.980 4.115 3.960 4.000 18,197,436 +0.06(+1.52%)
Jan 13, 2025 4.020 4.040 3.855 3.940 18,788,224 -0.12(-2.96%)
Jan 10, 2025 3.990 4.120 3.925 4.060 20,872,864 +0.01(+0.25%)
Jan 08, 2025 4.000 4.100 3.880 4.050 22,042,740 -0.01(-0.25%)
Jan 07, 2025 4.110 4.350 3.965 4.060 22,795,534 -0.03(-0.73%)
Jan 06, 2025 3.850 4.115 3.810 4.090 26,321,838 +0.41(+11.14%)
Jan 03, 2025 3.870 3.900 3.620 3.680 16,815,208 -0.14(-3.66%)
Jan 02, 2025 3.820 4.100 3.775 3.820 18,919,476 +0.04(+1.06%)
Dec 31, 2024 3.780 0 -0.05(-1.31%)
Dec 30, 2024 3.840 3.890 3.750 3.830 10,270,691 -0.08(-2.05%)
Dec 27, 2024 3.950 3.965 3.795 3.910 14,281,669 -0.04(-1.01%)
Dec 26, 2024 3.950 4.060 3.910 3.950 10,303,568 -0.01(-0.25%)
Dec 24, 2024 3.790 3.990 3.715 3.960 14,643,692 +0.17(+4.49%)
Dec 23, 2024 3.670 3.800 3.610 3.790 22,903,968 +0.10(+2.71%)
Dec 20, 2024 3.000 3.700 2.980 3.690 40,798,528 +0.71(+23.98%)
Dec 19, 2024 3.040 3.080 2.955 2.976 18,321,842 -0.03(-1.12%)
Dec 18, 2024 3.200 3.250 2.980 3.010 16,723,037 -0.19(-5.94%)
Dec 17, 2024 3.000 3.250 3.000 3.200 17,722,272 +0.11(+3.56%)
Dec 16, 2024 2.800 3.190 2.750 3.090 30,990,354 +0.40(+14.87%)
Dec 13, 2024 2.750 2.810 2.660 2.690 10,349,278 -0.07(-2.54%)
Dec 12, 2024 2.760 2.760 2.680 2.760 12,085,288 -0.02(-0.72%)
Dec 11, 2024 2.830 2.840 2.725 2.780 11,866,321 -0.04(-1.42%)
Dec 10, 2024 2.930 2.940 2.780 2.820 17,609,418 -0.12(-4.08%)
Dec 09, 2024 2.620 2.950 2.620 2.940 39,174,764 +0.35(+13.51%)
Dec 06, 2024 2.570 2.610 2.530 2.590 10,532,994 +0.01(+0.39%)
Dec 05, 2024 2.600 2.680 2.540 2.580 18,872,692 +0.00(+0.00%)
Dec 04, 2024 2.550 2.660 2.535 2.580 14,096,695 +0.04(+1.57%)
Dec 03, 2024 2.530 2.610 2.510 2.540 8,678,531 -0.02(-0.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.