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

Blackberry Ltd (TSX: BB )

3.890 -0.140 (-3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 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 (%)
Nov 30, 2022 6.520 6.590 6.290 6.520 33,206,460 -0.03(-0.46%)
Nov 29, 2022 6.510 6.640 6.370 6.550 1,940,355 +0.06(+0.92%)
Nov 28, 2022 6.450 6.560 6.400 6.490 1,965,373 +0.06(+0.93%)
Nov 25, 2022 6.440 6.520 6.380 6.430 844,231 -0.07(-1.08%)
Nov 24, 2022 6.500 6.550 6.440 6.500 487,293 +0.07(+1.09%)
Nov 23, 2022 6.210 6.530 6.160 6.430 1,457,197 +0.22(+3.54%)
Nov 22, 2022 6.200 6.290 6.080 6.210 849,053 +0.00(+0.00%)
Nov 21, 2022 6.330 6.350 6.090 6.210 1,095,158 -0.13(-2.05%)
Nov 18, 2022 6.420 6.450 6.300 6.340 945,474 +0.05(+0.79%)
Nov 17, 2022 6.250 6.330 6.170 6.290 1,004,099 -0.10(-1.56%)
Nov 16, 2022 6.380 6.440 6.280 6.390 1,051,276 -0.09(-1.39%)
Nov 15, 2022 6.460 6.660 6.440 6.480 1,899,195 +0.14(+2.21%)
Nov 14, 2022 6.580 6.580 6.330 6.340 1,571,379 -0.27(-4.08%)
Nov 11, 2022 6.580 6.810 6.460 6.610 3,300,180 +0.06(+0.92%)
Nov 10, 2022 6.550 6.710 6.460 6.550 1,447,434 +0.27(+4.30%)
Nov 09, 2022 6.370 6.370 6.160 6.280 1,267,642 -0.14(-2.18%)
Nov 08, 2022 6.420 6.520 6.300 6.420 1,767,770 -0.01(-0.16%)
Nov 07, 2022 5.960 6.460 5.890 6.430 2,105,370 +0.50(+8.43%)
Nov 04, 2022 5.900 5.940 5.680 5.930 1,806,791 +0.06(+1.02%)
Nov 03, 2022 5.950 6.040 5.870 5.870 1,461,369 -0.16(-2.65%)
Nov 02, 2022 6.330 6.030 6.030 1,534,311 -0.33(-5.19%)
Nov 01, 2022 6.450 6.490 6.310 6.360 674,707 +0.03(+0.47%)
Oct 31, 2022 6.270 6.430 6.260 6.330 1,561,783 +0.01(+0.16%)
Oct 28, 2022 6.130 6.320 6.110 6.320 1,138,396 +0.15(+2.43%)
Oct 27, 2022 6.170 6.250 6.110 6.170 1,040,527 +0.04(+0.65%)
Oct 26, 2022 6.110 6.250 6.040 6.130 1,130,128 -0.08(-1.29%)
Oct 25, 2022 6.060 6.290 6.040 6.210 1,171,457 +0.16(+2.64%)
Oct 24, 2022 6.030 6.070 5.910 6.050 976,573 +0.05(+0.83%)
Oct 21, 2022 5.990 6.060 5.890 6.000 3,792,705 -0.02(-0.33%)
Oct 20, 2022 5.810 6.130 5.760 6.020 1,457,087 +0.18(+3.08%)
Oct 19, 2022 5.940 6.010 5.810 5.840 1,668,144 -0.19(-3.15%)
Oct 18, 2022 6.090 6.230 6.010 6.030 1,745,342 +0.13(+2.20%)
Oct 17, 2022 5.670 6.040 5.620 5.900 2,878,789 +0.36(+6.50%)
Oct 14, 2022 5.810 5.840 5.490 5.540 2,459,922 -0.22(-3.82%)
Oct 13, 2022 5.590 5.920 5.520 5.760 2,056,246 -0.03(-0.52%)
Oct 12, 2022 5.720 5.850 5.680 5.790 2,040,651 +0.05(+0.87%)
Oct 11, 2022 6.040 6.080 5.720 5.740 2,704,923 -0.55(-8.74%)
Oct 07, 2022 6.290 0 -0.35(-5.27%)
Oct 06, 2022 6.670 6.740 6.510 6.640 1,458,938 -0.03(-0.45%)
Oct 05, 2022 6.640 6.720 6.520 6.670 1,690,723 -0.07(-1.04%)
Oct 04, 2022 6.710 6.830 6.690 6.740 2,631,662 +0.21(+3.22%)
Oct 03, 2022 6.520 6.590 6.400 6.530 1,657,267 +0.02(+0.31%)
Sep 30, 2022 6.550 6.700 6.500 6.510 1,382,480 -0.08(-1.21%)
Sep 29, 2022 6.750 6.790 6.440 6.590 1,883,236 -0.26(-3.80%)
Sep 28, 2022 6.780 6.980 6.590 6.850 1,700,380 -0.14(-2.00%)
Sep 27, 2022 6.970 7.100 6.860 6.990 1,053,187 +0.14(+2.04%)
Sep 26, 2022 6.850 7.110 6.840 6.850 1,030,894 -0.04(-0.58%)
Sep 23, 2022 6.950 7.040 6.800 6.890 1,221,825 -0.20(-2.82%)
Sep 22, 2022 7.330 7.350 7.060 7.090 901,213 -0.26(-3.54%)
Sep 21, 2022 7.490 7.550 7.340 7.350 994,595 -0.12(-1.61%)
Sep 20, 2022 7.580 7.590 7.420 7.470 597,550 -0.16(-2.10%)
Sep 19, 2022 7.500 7.640 7.400 7.630 953,067 +0.03(+0.39%)
Sep 16, 2022 7.880 7.890 7.520 7.600 1,978,025 -0.38(-4.76%)
Sep 15, 2022 7.800 8.030 7.790 7.980 1,026,278 +0.13(+1.66%)
Sep 14, 2022 7.820 7.940 7.700 7.850 1,241,877 +0.05(+0.64%)
Sep 13, 2022 7.730 7.830 7.650 7.800 1,078,944 -0.24(-2.99%)
Sep 12, 2022 7.930 8.060 7.900 8.040 1,032,890 +0.18(+2.29%)
Sep 09, 2022 7.680 7.930 7.680 7.860 935,737 +0.27(+3.56%)
Sep 08, 2022 7.410 7.640 7.340 7.590 874,955 +0.11(+1.47%)
Sep 07, 2022 7.340 7.480 7.260 7.480 957,772 +0.15(+2.05%)
Sep 06, 2022 7.520 7.540 7.310 7.330 934,187 -0.20(-2.66%)
Sep 02, 2022 7.530 0 -0.05(-0.66%)
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.