Blackberry Ltd (NY: BB )

11.30 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 11.37 11.91 11.15 11.30 13,178,497 -0.11(-0.96%)
Oct 20, 2021 11.38 11.56 10.96 11.41 17,986,095 -0.11(-0.95%)
Oct 19, 2021 10.18 11.74 9.980 11.52 34,901,773 +1.42(+14.06%)
Oct 18, 2021 10.25 10.36 10.08 10.10 6,034,773 -0.24(-2.32%)
Oct 15, 2021 10.25 10.60 10.11 10.34 9,097,775 +0.08(+0.78%)
Oct 14, 2021 9.930 10.46 9.810 10.26 14,440,386 +0.45(+4.59%)
Oct 13, 2021 9.590 10.17 9.590 9.810 14,293,166 +0.47(+5.03%)
Oct 12, 2021 9.330 9.480 9.250 9.340 4,564,881 +0.06(+0.65%)
Oct 11, 2021 9.350 9.510 9.250 9.280 6,238,973 -0.11(-1.17%)
Oct 08, 2021 9.560 9.590 9.360 9.390 4,695,871 -0.21(-2.19%)
Oct 07, 2021 9.470 9.750 9.290 9.600 5,514,018 +0.24(+2.56%)
Oct 06, 2021 9.370 9.450 9.100 9.360 9,244,131 -0.16(-1.68%)
Oct 05, 2021 9.630 9.830 9.500 9.520 6,217,855 -0.08(-0.83%)
Oct 04, 2021 9.660 9.720 9.350 9.600 9,711,369 -0.10(-1.03%)
Oct 01, 2021 9.790 9.910 9.580 9.700 5,291,859 -0.03(-0.31%)
Sep 30, 2021 9.620 9.975 9.470 9.730 9,522,970 +0.13(+1.35%)
Sep 29, 2021 9.830 9.925 9.560 9.600 6,502,258 -0.19(-1.94%)
Sep 28, 2021 9.990 10.08 9.770 9.790 8,731,050 -0.35(-3.45%)
Sep 27, 2021 10.32 10.35 9.960 10.14 9,009,996 -0.24(-2.31%)
Sep 24, 2021 10.46 10.53 10.14 10.38 10,571,064 -0.22(-2.08%)
Sep 23, 2021 10.20 11.05 9.970 10.60 40,651,784 +1.04(+10.88%)
Sep 22, 2021 9.500 9.790 9.410 9.560 14,159,404 +0.19(+2.03%)
Sep 21, 2021 9.540 9.600 9.260 9.370 8,764,674 -0.06(-0.64%)
Sep 20, 2021 9.760 9.790 9.240 9.430 12,480,637 -0.60(-5.98%)
Sep 17, 2021 10.08 10.22 9.920 10.03 10,477,763 -0.13(-1.28%)
Sep 16, 2021 10.13 10.17 9.955 10.16 6,159,039 +0.03(+0.30%)
Sep 15, 2021 10.03 10.15 9.900 10.13 5,352,303 +0.09(+0.90%)
Sep 14, 2021 10.47 10.49 9.935 10.04 7,087,530 -0.43(-4.11%)
Sep 13, 2021 10.43 10.75 10.26 10.47 6,309,491 +0.05(+0.48%)
Sep 10, 2021 10.75 10.86 10.37 10.42 4,956,281 -0.31(-2.89%)
Sep 09, 2021 10.40 11.12 10.35 10.73 9,308,179 +0.34(+3.27%)
Sep 08, 2021 10.79 10.84 10.38 10.39 6,627,103 -0.44(-4.06%)
Sep 07, 2021 11.09 11.22 10.76 10.83 7,670,632 -0.24(-2.17%)
Sep 03, 2021 11.20 11.44 11.01 11.07 4,788,062 -0.18(-1.60%)
Sep 02, 2021 11.77 11.84 11.07 11.25 8,581,562 -0.43(-3.68%)
Sep 01, 2021 11.45 12.01 11.41 11.68 14,264,678 +0.27(+2.37%)
Aug 31, 2021 11.22 11.54 11.11 11.41 8,758,894 +0.20(+1.78%)
Aug 30, 2021 11.33 11.52 10.91 11.21 10,340,131 -0.09(-0.80%)
Aug 27, 2021 10.81 11.40 10.80 11.30 12,693,258 +0.49(+4.53%)
Aug 26, 2021 10.73 11.18 10.56 10.81 13,351,680 +0.07(+0.65%)
Aug 25, 2021 11.23 11.68 10.66 10.74 26,319,407 -0.36(-3.24%)
Aug 24, 2021 10.13 11.33 10.13 11.10 24,333,845 +0.96(+9.47%)
Aug 23, 2021 9.700 10.24 9.690 10.14 8,707,712 +0.51(+5.30%)
Aug 20, 2021 9.570 9.810 9.480 9.630 5,342,545 +0.07(+0.73%)
Aug 19, 2021 9.880 9.980 9.530 9.560 7,846,970 -0.52(-5.16%)
Aug 18, 2021 9.810 10.33 9.720 10.08 9,792,567 +0.41(+4.24%)
Aug 17, 2021 9.600 9.870 9.480 9.670 9,439,846 +0.00(+0.00%)
Aug 16, 2021 9.820 9.890 9.560 9.670 7,512,793 -0.21(-2.13%)
Aug 13, 2021 10.11 10.17 9.860 9.880 5,786,886 -0.29(-2.85%)
Aug 12, 2021 10.29 10.44 10.07 10.17 3,691,689 -0.15(-1.45%)
Aug 11, 2021 10.41 10.44 10.07 10.32 5,139,435 -0.05(-0.48%)
Aug 10, 2021 10.41 10.65 10.28 10.37 4,912,328 -0.04(-0.38%)
Aug 09, 2021 10.25 10.54 10.19 10.41 6,129,060 +0.12(+1.17%)
Aug 06, 2021 10.33 10.46 10.20 10.29 4,492,893 -0.14(-1.34%)
Aug 05, 2021 9.910 10.63 9.870 10.43 10,966,511 +0.56(+5.67%)
Aug 04, 2021 10.11 10.23 9.820 9.870 7,230,100 -0.30(-2.95%)
Aug 03, 2021 10.09 10.18 9.870 10.17 5,761,449 +0.07(+0.69%)
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.