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

Blackberry Ltd (TSX: BB )

4.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2023 4.950 5.010 4.690 4.990 1,757,598 -0.03(-0.60%)
Oct 30, 2023 4.760 5.120 4.730 5.020 2,320,266 +0.30(+6.36%)
Oct 27, 2023 4.760 4.840 4.690 4.720 711,062 -0.01(-0.21%)
Oct 26, 2023 4.750 4.840 4.630 4.730 766,355 -0.05(-1.05%)
Oct 25, 2023 4.840 4.840 4.730 4.780 618,727 -0.11(-2.25%)
Oct 24, 2023 4.630 4.900 4.630 4.890 1,152,102 +0.29(+6.30%)
Oct 23, 2023 4.590 4.620 4.500 4.600 1,328,652 -0.04(-0.86%)
Oct 20, 2023 4.710 4.710 4.580 4.640 3,299,263 -0.09(-1.90%)
Oct 19, 2023 4.870 4.900 4.700 4.730 1,183,295 -0.14(-2.87%)
Oct 18, 2023 5.020 5.050 4.820 4.870 1,224,965 -0.21(-4.13%)
Oct 17, 2023 4.980 5.100 4.950 5.080 1,120,076 +0.04(+0.79%)
Oct 16, 2023 4.790 5.110 4.720 5.040 1,650,852 +0.31(+6.55%)
Oct 13, 2023 4.800 4.800 4.710 4.730 816,797 -0.07(-1.46%)
Oct 12, 2023 4.900 4.910 4.770 4.800 791,099 -0.09(-1.84%)
Oct 11, 2023 5.000 5.000 4.840 4.890 1,005,288 -0.01(-0.20%)
Oct 10, 2023 4.980 5.090 4.870 4.900 2,313,205 -0.25(-4.85%)
Oct 06, 2023 5.150 0 -0.05(-0.96%)
Oct 05, 2023 5.860 5.870 5.180 5.200 2,320,455 -0.66(-11.26%)
Oct 04, 2023 6.000 6.060 5.820 5.860 946,259 -0.12(-2.01%)
Oct 03, 2023 5.970 6.020 5.860 5.980 752,272 -0.04(-0.66%)
Oct 02, 2023 6.370 6.390 5.950 6.020 1,176,705 -0.41(-6.38%)
Sep 29, 2023 6.430 6.590 6.170 6.430 1,868,571 -0.03(-0.46%)
Sep 28, 2023 6.580 6.600 6.430 6.460 1,551,998 -0.16(-2.42%)
Sep 27, 2023 6.690 6.690 6.530 6.620 632,079 +0.03(+0.46%)
Sep 26, 2023 6.670 6.760 6.560 6.590 606,606 -0.13(-1.93%)
Sep 25, 2023 6.850 6.760 6.690 6.720 637,080 -0.21(-3.03%)
Sep 22, 2023 6.960 7.020 6.810 6.930 745,815 +0.01(+0.14%)
Sep 21, 2023 6.800 6.950 6.740 6.920 798,751 +0.04(+0.58%)
Sep 20, 2023 6.910 7.020 6.860 6.880 603,167 -0.03(-0.43%)
Sep 19, 2023 6.960 7.020 6.800 6.910 695,939 -0.14(-1.99%)
Sep 18, 2023 7.200 7.270 7.050 7.050 522,981 -0.24(-3.29%)
Sep 15, 2023 7.290 7.420 7.120 7.290 1,996,473 +0.01(+0.14%)
Sep 14, 2023 7.470 7.630 7.280 7.280 1,517,046 -0.19(-2.54%)
Sep 13, 2023 7.180 7.580 7.170 7.470 1,748,762 +0.26(+3.61%)
Sep 12, 2023 6.950 7.260 6.850 7.210 1,361,716 +0.13(+1.84%)
Sep 11, 2023 6.300 7.200 6.280 7.080 2,517,047 +0.87(+14.01%)
Sep 08, 2023 6.330 6.370 6.130 6.210 1,098,569 -0.16(-2.51%)
Sep 07, 2023 6.610 6.710 6.300 6.370 3,375,710 -1.24(-16.29%)
Sep 06, 2023 7.540 7.710 7.540 7.610 1,377,247 +0.02(+0.26%)
Sep 05, 2023 7.600 7.670 7.540 7.590 1,013,294 -0.03(-0.39%)
Sep 01, 2023 7.620 0 +0.08(+1.06%)
Aug 31, 2023 7.460 7.630 7.430 7.540 2,247,324 +0.07(+0.94%)
Aug 30, 2023 7.320 7.590 7.270 7.470 1,939,546 +0.16(+2.19%)
Aug 29, 2023 7.220 7.570 7.200 7.310 2,180,838 +0.05(+0.69%)
Aug 28, 2023 7.150 7.290 6.820 7.260 3,074,513 +0.18(+2.54%)
Aug 25, 2023 6.060 7.150 6.060 7.080 4,585,456 +1.05(+17.41%)
Aug 24, 2023 6.210 6.250 6.020 6.030 594,956 -0.18(-2.90%)
Aug 23, 2023 6.050 6.260 6.050 6.210 576,184 +0.15(+2.48%)
Aug 22, 2023 5.980 6.070 5.870 6.060 465,260 +0.11(+1.85%)
Aug 21, 2023 5.910 5.990 5.900 5.950 373,936 +0.02(+0.34%)
Aug 18, 2023 5.840 5.990 5.810 5.930 588,331 +0.04(+0.68%)
Aug 17, 2023 6.000 6.000 5.870 5.890 448,341 -0.10(-1.67%)
Aug 16, 2023 6.030 6.050 5.960 5.990 565,702 -0.06(-0.99%)
Aug 15, 2023 6.130 6.180 6.050 6.050 488,846 -0.14(-2.26%)
Aug 14, 2023 6.160 6.250 6.100 6.190 406,662 -0.02(-0.32%)
Aug 11, 2023 6.230 6.250 6.170 6.210 435,567 -0.07(-1.11%)
Aug 10, 2023 6.210 6.340 6.210 6.280 429,323 +0.12(+1.95%)
Aug 09, 2023 6.250 6.280 6.130 6.160 613,441 -0.09(-1.44%)
Aug 08, 2023 6.310 6.310 6.200 6.250 638,553 -0.12(-1.88%)
Aug 04, 2023 6.370 0 +0.00(+0.00%)
Aug 03, 2023 6.290 6.440 6.250 6.370 768,059 +0.03(+0.47%)
Aug 02, 2023 6.610 6.640 6.330 6.340 1,377,741 -0.41(-6.07%)
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.