Blackberry Ltd (NY: BB )

10.16 USD -0.19 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 10.29 10.49 10.05 10.16 5,339,217 -0.19(-1.84%)
Jul 29, 2021 10.56 10.70 10.29 10.35 8,032,178 -0.42(-3.90%)
Jul 28, 2021 9.970 11.00 9.970 10.77 15,839,147 +0.86(+8.68%)
Jul 27, 2021 10.16 10.18 9.640 9.910 8,992,291 -0.25(-2.46%)
Jul 26, 2021 10.21 10.41 9.960 10.16 8,370,539 -0.02(-0.20%)
Jul 23, 2021 10.38 10.44 10.04 10.18 4,737,444 -0.20(-1.93%)
Jul 22, 2021 10.74 10.90 10.35 10.38 4,588,164 -0.44(-4.07%)
Jul 21, 2021 10.43 10.87 10.40 10.82 7,886,633 +0.20(+1.88%)
Jul 20, 2021 9.980 10.72 9.940 10.62 11,063,259 +0.74(+7.49%)
Jul 19, 2021 9.820 10.09 9.660 9.880 12,799,968 -0.23(-2.27%)
Jul 16, 2021 10.58 10.69 9.960 10.11 10,336,033 -0.46(-4.35%)
Jul 15, 2021 10.49 10.91 10.24 10.57 12,838,620 -0.09(-0.84%)
Jul 14, 2021 11.14 11.21 10.54 10.66 9,755,420 -0.42(-3.79%)
Jul 13, 2021 11.17 11.42 10.87 11.08 6,818,326 -0.17(-1.51%)
Jul 12, 2021 11.77 11.83 11.17 11.25 7,334,629 -0.54(-4.58%)
Jul 09, 2021 11.49 11.80 11.40 11.79 5,445,036 +0.24(+2.08%)
Jul 08, 2021 11.08 11.78 10.90 11.55 12,550,063 +0.11(+0.96%)
Jul 07, 2021 12.08 12.14 11.37 11.44 12,333,623 -0.63(-5.22%)
Jul 06, 2021 12.04 12.39 11.97 12.07 10,869,748 +0.08(+0.67%)
Jul 02, 2021 12.08 12.24 11.82 11.99 10,381,429 -0.18(-1.48%)
Jul 01, 2021 12.18 12.27 11.87 12.17 12,218,206 -0.05(-0.41%)
Jun 30, 2021 12.11 12.51 11.95 12.22 13,803,441 -0.02(-0.16%)
Jun 29, 2021 12.53 12.69 12.19 12.24 14,310,161 -0.56(-4.38%)
Jun 28, 2021 12.06 12.86 12.04 12.80 31,063,042 +0.68(+5.61%)
Jun 25, 2021 12.21 12.46 11.76 12.12 36,954,204 -0.56(-4.42%)
Jun 24, 2021 13.23 13.33 12.64 12.68 22,072,058 -0.46(-3.50%)
Jun 23, 2021 13.26 13.47 12.91 13.14 22,975,165 -0.27(-2.01%)
Jun 22, 2021 12.77 13.57 12.40 13.41 32,534,385 +0.61(+4.77%)
Jun 21, 2021 12.87 12.97 12.32 12.80 23,235,831 -0.10(-0.78%)
Jun 18, 2021 13.54 13.87 12.62 12.90 38,351,415 -0.61(-4.52%)
Jun 17, 2021 12.66 13.66 12.59 13.51 43,055,516 +0.63(+4.89%)
Jun 16, 2021 13.65 13.80 12.59 12.88 44,056,349 -1.11(-7.93%)
Jun 15, 2021 13.94 14.41 13.55 13.99 39,783,873 -0.06(-0.43%)
Jun 14, 2021 14.24 14.75 13.81 14.05 47,482,359 -0.13(-0.92%)
Jun 11, 2021 14.12 14.33 13.57 14.18 56,132,850 +0.29(+2.09%)
Jun 10, 2021 14.75 15.24 13.80 13.89 68,341,043 -1.27(-8.38%)
Jun 09, 2021 15.43 16.18 14.30 15.16 103,273,215 -0.64(-4.05%)
Jun 08, 2021 16.48 17.17 15.25 15.80 162,232,411 +0.03(+0.19%)
Jun 07, 2021 14.45 16.60 14.12 15.77 197,234,493 +1.91(+13.78%)
Jun 04, 2021 15.96 16.35 13.70 13.86 174,183,737 -2.02(-12.72%)
Jun 03, 2021 18.94 20.17 13.56 15.88 535,651,463 +0.63(+4.13%)
Jun 02, 2021 12.91 16.66 12.33 15.25 344,745,073 +3.69(+31.92%)
Jun 01, 2021 11.23 11.61 10.52 11.56 86,388,167 +1.49(+14.80%)
May 28, 2021 10.31 12.09 9.935 10.07 116,292,700 +0.10(+1.00%)
May 27, 2021 9.700 10.15 9.250 9.970 45,470,726 +0.53(+5.61%)
May 26, 2021 8.790 9.600 8.690 9.440 26,261,162 +0.85(+9.90%)
May 25, 2021 8.640 8.701 8.465 8.590 7,580,282 -0.03(-0.35%)
May 24, 2021 8.560 8.670 8.461 8.620 4,335,779 +0.10(+1.17%)
May 21, 2021 8.840 8.870 8.520 8.520 5,028,956 -0.26(-2.96%)
May 20, 2021 8.640 8.810 8.519 8.780 4,085,414 +0.24(+2.81%)
May 19, 2021 8.440 8.590 8.339 8.540 5,236,981 -0.23(-2.62%)
May 18, 2021 8.550 9.030 8.425 8.770 7,234,351 +0.28(+3.30%)
May 17, 2021 8.320 8.575 8.280 8.490 5,194,391 +0.05(+0.59%)
May 14, 2021 8.000 8.538 7.990 8.440 9,579,264 +0.50(+6.30%)
May 13, 2021 7.990 8.178 7.705 7.940 13,674,665 -0.01(-0.13%)
May 12, 2021 8.200 8.250 7.890 7.950 7,443,482 -0.35(-4.22%)
May 11, 2021 7.880 8.338 7.770 8.300 8,224,970 +0.17(+2.09%)
May 10, 2021 8.430 8.440 8.130 8.130 5,752,712 -0.35(-4.13%)
May 07, 2021 8.210 8.630 8.200 8.480 5,591,861 +0.33(+4.05%)
May 06, 2021 8.150 8.220 7.980 8.150 7,006,036 -0.07(-0.85%)
May 05, 2021 8.440 8.460 8.150 8.220 5,293,251 -0.14(-1.67%)
May 04, 2021 8.520 8.590 8.140 8.360 8,622,360 -0.25(-2.90%)
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.