Blackberry Ltd (NY: BB )

9.180 USD +0.080 (+0.88%)
Streaming Delayed Price Updated: 10:26 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 9.070 9.220 8.900 9.100 6,895,008 +0.07(+0.78%)
Apr 12, 2021 9.090 9.280 8.960 9.030 6,495,183 -0.10(-1.10%)
Apr 09, 2021 9.320 9.420 9.100 9.130 6,685,200 -0.31(-3.28%)
Apr 08, 2021 8.990 9.590 8.950 9.440 11,406,357 +0.53(+5.95%)
Apr 07, 2021 9.450 9.510 8.910 8.910 16,101,789 -0.08(-0.89%)
Apr 06, 2021 9.130 9.280 8.940 8.990 9,800,934 -0.31(-3.33%)
Apr 05, 2021 8.750 9.340 8.620 9.300 18,452,509 +0.70(+8.14%)
Apr 01, 2021 8.590 8.890 8.500 8.600 14,709,800 +0.17(+2.02%)
Mar 31, 2021 8.610 8.730 8.360 8.430 32,845,286 -0.91(-9.74%)
Mar 30, 2021 9.080 9.410 8.880 9.340 17,401,598 +0.14(+1.52%)
Mar 29, 2021 9.560 9.670 9.140 9.200 13,533,673 -0.43(-4.47%)
Mar 26, 2021 10.05 10.05 9.290 9.630 13,197,100 -0.25(-2.53%)
Mar 25, 2021 9.310 9.970 9.250 9.880 14,357,976 +0.30(+3.13%)
Mar 24, 2021 10.21 10.22 9.550 9.580 12,628,546 -0.49(-4.87%)
Mar 23, 2021 10.69 10.69 10.02 10.07 12,222,952 -0.64(-5.98%)
Mar 22, 2021 11.00 11.34 10.66 10.71 7,897,042 -0.24(-2.19%)
Mar 19, 2021 10.83 11.17 10.69 10.95 10,519,100 +0.19(+1.77%)
Mar 18, 2021 11.39 11.47 10.66 10.76 11,422,481 -0.84(-7.24%)
Mar 17, 2021 11.33 11.66 11.15 11.60 9,697,418 +0.14(+1.22%)
Mar 16, 2021 11.87 12.20 11.27 11.46 19,796,009 -0.22(-1.88%)
Mar 15, 2021 12.09 12.52 11.55 11.68 25,385,115 -0.17(-1.43%)
Mar 12, 2021 10.47 11.93 10.36 11.85 25,863,100 +1.15(+10.75%)
Mar 11, 2021 10.55 10.80 10.33 10.70 12,252,757 +0.36(+3.48%)
Mar 10, 2021 11.01 11.01 10.15 10.34 23,914,756 -0.11(-1.05%)
Mar 09, 2021 10.19 10.68 10.03 10.45 21,396,658 +0.70(+7.18%)
Mar 08, 2021 9.390 10.02 9.190 9.750 16,455,855 +0.30(+3.17%)
Mar 05, 2021 9.800 9.850 8.820 9.450 23,723,300 -0.39(-3.96%)
Mar 04, 2021 10.01 10.37 9.590 9.840 26,007,381 -0.31(-3.05%)
Mar 03, 2021 10.48 10.72 10.05 10.15 14,820,942 -0.35(-3.33%)
Mar 02, 2021 10.90 10.94 10.42 10.50 12,371,472 -0.41(-3.76%)
Mar 01, 2021 10.29 11.25 10.29 10.91 24,858,591 +0.86(+8.56%)
Feb 26, 2021 10.48 10.82 10.01 10.05 22,542,300 -0.53(-5.01%)
Feb 25, 2021 12.14 12.15 10.35 10.58 45,923,062 -0.74(-6.54%)
Feb 24, 2021 10.29 11.72 10.18 11.32 39,842,441 +0.92(+8.85%)
Feb 23, 2021 10.29 10.46 9.630 10.40 27,131,039 -0.28(-2.62%)
Feb 22, 2021 10.61 11.56 10.57 10.68 21,197,300 -0.22(-2.02%)
Feb 19, 2021 10.97 11.19 10.62 10.90 20,132,600 -0.04(-0.37%)
Feb 18, 2021 10.83 11.28 10.75 10.94 19,021,157 -0.38(-3.36%)
Feb 17, 2021 11.80 11.82 11.01 11.32 26,248,737 -0.89(-7.29%)
Feb 16, 2021 13.12 13.17 12.05 12.21 25,407,936 -0.83(-6.37%)
Feb 12, 2021 12.29 13.29 12.12 13.04 18,222,500 +0.58(+4.65%)
Feb 11, 2021 12.84 13.09 12.13 12.46 22,824,776 -0.64(-4.89%)
Feb 10, 2021 13.07 13.49 12.75 13.10 27,207,922 -0.33(-2.46%)
Feb 09, 2021 13.61 13.65 13.01 13.43 23,186,970 -0.33(-2.40%)
Feb 08, 2021 13.78 14.35 13.30 13.76 36,992,311 +0.53(+4.01%)
Feb 05, 2021 11.92 13.67 11.88 13.23 44,183,000 +1.08(+8.89%)
Feb 04, 2021 12.12 12.43 11.53 12.15 33,563,494 +0.15(+1.25%)
Feb 03, 2021 11.72 12.47 11.08 12.00 49,918,786 +0.45(+3.90%)
Feb 02, 2021 13.47 13.75 11.08 11.55 80,239,229 -3.08(-21.05%)
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.