Skip to main content

Blackberry Ltd (NY: BB )

2.760 +0.010 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 3.760 3.769 3.650 3.670 3,142,808 -0.10(-2.65%)
Nov 29, 2023 3.680 3.770 3.660 3.770 4,023,839 +0.10(+2.72%)
Nov 28, 2023 3.670 3.740 3.640 3.670 2,572,088 -0.05(-1.34%)
Nov 27, 2023 3.640 3.720 3.590 3.720 2,810,536 +0.07(+1.92%)
Nov 24, 2023 3.630 3.660 3.590 3.650 1,609,063 +0.03(+0.83%)
Nov 22, 2023 3.610 3.650 3.584 3.620 1,388,404 +0.01(+0.28%)
Nov 21, 2023 3.660 3.680 3.590 3.610 1,568,449 -0.06(-1.63%)
Nov 20, 2023 3.660 3.740 3.660 3.670 1,744,216 -0.03(-0.81%)
Nov 17, 2023 3.650 3.700 3.584 3.700 2,539,960 +0.10(+2.78%)
Nov 16, 2023 3.600 3.640 3.520 3.600 2,614,865 -0.07(-1.91%)
Nov 15, 2023 3.750 3.790 3.650 3.670 3,533,919 -0.08(-2.13%)
Nov 14, 2023 3.660 3.800 3.647 3.750 4,734,796 +0.23(+6.53%)
Nov 13, 2023 3.590 3.600 3.480 3.520 2,712,673 -0.12(-3.30%)
Nov 10, 2023 3.620 3.670 3.550 3.640 5,057,123 +0.04(+1.11%)
Nov 09, 2023 3.750 3.780 3.580 3.600 3,229,382 -0.14(-3.74%)
Nov 08, 2023 3.770 3.800 3.685 3.740 2,192,367 -0.06(-1.58%)
Nov 07, 2023 3.650 3.830 3.650 3.800 3,253,953 +0.12(+3.26%)
Nov 06, 2023 3.760 3.780 3.620 3.680 3,689,400 -0.06(-1.60%)
Nov 03, 2023 3.770 3.790 3.700 3.740 3,832,175 +0.03(+0.81%)
Nov 02, 2023 3.650 3.720 3.550 3.710 4,873,381 +0.15(+4.21%)
Nov 01, 2023 3.560 3.590 3.470 3.560 3,076,532 -0.02(-0.56%)
Oct 31, 2023 3.580 3.612 3.380 3.580 5,673,552 -0.05(-1.38%)
Oct 30, 2023 3.450 3.705 3.420 3.630 14,200,386 +0.22(+6.45%)
Oct 27, 2023 3.470 3.510 3.380 3.410 3,921,162 -0.03(-0.87%)
Oct 26, 2023 3.460 3.510 3.340 3.440 5,831,568 -0.03(-0.86%)
Oct 25, 2023 3.520 3.520 3.430 3.470 3,345,390 -0.10(-2.80%)
Oct 24, 2023 3.390 3.570 3.385 3.570 5,017,738 +0.22(+6.57%)
Oct 23, 2023 3.340 3.380 3.280 3.350 4,560,071 -0.02(-0.59%)
Oct 20, 2023 3.430 3.435 3.340 3.370 4,589,411 -0.07(-2.03%)
Oct 19, 2023 3.550 3.570 3.420 3.440 4,814,512 -0.11(-3.10%)
Oct 18, 2023 3.680 3.700 3.510 3.550 4,641,684 -0.17(-4.57%)
Oct 17, 2023 3.650 3.740 3.620 3.720 4,266,632 +0.01(+0.27%)
Oct 16, 2023 3.500 3.760 3.450 3.710 7,030,950 +0.24(+6.92%)
Oct 13, 2023 3.510 3.510 3.440 3.470 3,759,897 -0.02(-0.57%)
Oct 12, 2023 3.610 3.610 3.480 3.490 4,154,222 -0.10(-2.79%)
Oct 11, 2023 3.680 3.680 3.550 3.590 3,621,708 -0.02(-0.55%)
Oct 10, 2023 3.610 3.740 3.570 3.610 6,416,282 +0.01(+0.28%)
Oct 09, 2023 3.710 3.710 3.550 3.600 4,536,839 -0.17(-4.51%)
Oct 06, 2023 3.770 3.810 3.670 3.770 4,647,722 -0.02(-0.53%)
Oct 05, 2023 4.240 4.260 3.780 3.790 11,641,379 -0.48(-11.24%)
Oct 04, 2023 4.350 4.410 4.230 4.270 5,258,036 -0.08(-1.84%)
Oct 03, 2023 4.360 4.390 4.270 4.350 6,189,870 -0.05(-1.14%)
Oct 02, 2023 4.690 4.700 4.345 4.400 8,302,174 -0.31(-6.58%)
Sep 29, 2023 4.760 4.900 4.560 4.710 14,370,372 -0.05(-1.05%)
Sep 28, 2023 4.900 4.900 4.760 4.760 7,181,978 -0.13(-2.66%)
Sep 27, 2023 4.930 4.940 4.830 4.890 6,406,909 +0.01(+0.20%)
Sep 26, 2023 4.930 5.010 4.850 4.880 5,315,086 -0.11(-2.20%)
Sep 25, 2023 5.080 5.020 4.960 4.990 5,927,298 -0.17(-3.29%)
Sep 22, 2023 5.180 5.210 5.060 5.160 5,708,368 +0.04(+0.78%)
Sep 21, 2023 5.010 5.160 4.990 5.120 6,154,315 +0.01(+0.20%)
Sep 20, 2023 5.150 5.230 5.100 5.110 2,567,050 -0.02(-0.39%)
Sep 19, 2023 5.200 5.250 5.070 5.130 3,150,720 -0.09(-1.72%)
Sep 18, 2023 5.350 5.390 5.220 5.220 3,940,475 -0.17(-3.15%)
Sep 15, 2023 5.400 5.470 5.260 5.390 35,578,720 +0.01(+0.19%)
Sep 14, 2023 5.530 5.650 5.380 5.380 9,539,622 -0.13(-2.36%)
Sep 13, 2023 5.330 5.600 5.280 5.510 9,053,093 +0.19(+3.57%)
Sep 12, 2023 5.140 5.360 5.055 5.320 9,288,143 +0.10(+1.92%)
Sep 11, 2023 4.650 5.310 4.620 5.220 15,119,809 +0.66(+14.47%)
Sep 08, 2023 4.680 4.690 4.490 4.560 5,087,893 -0.12(-2.56%)
Sep 07, 2023 4.840 4.910 4.600 4.680 11,810,136 -0.86(-15.52%)
Sep 06, 2023 5.530 5.650 5.520 5.540 3,475,050 -0.04(-0.72%)
Sep 05, 2023 5.570 5.635 5.530 5.580 2,990,926 -0.02(-0.36%)
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.