Indicators

Blackberry Ltd (TSX: BB )

3.940 +0.020 (+0.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	22.72	23.14	17.51	17.96	14,764,973	-0.84(-4.47%)
Jan 28, 2021	24.80	28.84	17.28	18.80	23,562,936	-12.69(-40.30%)
Jan 27, 2021	25.57	36.00	25.35	31.49	34,265,396	+7.71(+32.42%)
Jan 26, 2021	24.00	24.76	21.84	23.78	21,993,628	+0.86(+3.75%)
Jan 25, 2021	24.86	26.51	20.05	22.92	26,295,050	+5.06(+28.33%)
Jan 22, 2021	15.70	18.16	15.47	17.86	17,967,344	+1.69(+10.45%)
Jan 21, 2021	15.88	16.33	15.17	16.17	10,560,392	+0.02(+0.12%)
Jan 20, 2021	16.74	17.29	15.70	16.15	15,531,772	+0.46(+2.93%)
Jan 19, 2021	13.79	15.76	13.47	15.69	15,990,742	+2.49(+18.86%)
Jan 18, 2021	12.90	13.30	12.56	13.20	4,958,358	+0.72(+5.77%)
Jan 15, 2021	13.56	14.70	11.98	12.48	17,953,476	+1.02(+8.90%)
Jan 14, 2021	9.500	11.79	9.470	11.46	11,959,761	+2.01(+21.27%)
Jan 13, 2021	9.750	9.750	9.410	9.450	2,893,633	-0.22(-2.28%)
Jan 12, 2021	9.830	9.830	9.560	9.670	2,568,477	-0.08(-0.82%)
Jan 11, 2021	9.750	9.970	9.390	9.750	3,955,246	+0.23(+2.42%)
Jan 08, 2021	9.130	9.690	8.990	9.520	5,217,775	+0.57(+6.37%)
Jan 07, 2021	8.600	9.020	8.550	8.950	3,504,847	+0.43(+5.05%)
Jan 06, 2021	8.580	8.750	8.430	8.520	2,848,997	-0.06(-0.70%)
Jan 05, 2021	8.450	8.600	8.370	8.580	2,989,483	+0.14(+1.66%)

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.