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

Blackberry Ltd (TSX: BB )

3.870 +0.070 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 10.42 10.65 10.36 10.54 1,446,759 +0.16(+1.54%)
Mar 30, 2016 10.34 10.62 10.32 10.38 1,412,517 +0.10(+0.97%)
Mar 29, 2016 10.02 10.39 9.910 10.28 1,079,240 +0.22(+2.19%)
Mar 28, 2016 10.07 10.11 9.870 10.06 705,415 +0.02(+0.20%)
Mar 24, 2016 10.04 10.04 10.04 0 -0.12(-1.18%)
Mar 23, 2016 10.43 10.46 10.11 10.16 1,177,559 -0.17(-1.65%)
Mar 22, 2016 10.42 10.47 10.31 10.33 882,297 -0.18(-1.71%)
Mar 21, 2016 10.48 10.66 10.41 10.51 1,008,259 +0.02(+0.19%)
Mar 18, 2016 10.50 10.63 10.44 10.49 2,758,285 -0.03(-0.29%)
Mar 17, 2016 10.38 10.64 10.25 10.52 1,486,745 +0.09(+0.86%)
Mar 16, 2016 10.50 10.60 10.38 10.43 1,100,144 -0.08(-0.76%)
Mar 15, 2016 10.57 10.61 10.36 10.51 1,019,824 -0.12(-1.13%)
Mar 14, 2016 10.62 10.74 10.60 10.63 1,049,285 -0.03(-0.28%)
Mar 11, 2016 10.74 10.79 10.53 10.66 1,072,594 +0.04(+0.38%)
Mar 10, 2016 10.99 11.00 10.45 10.62 1,662,018 -0.29(-2.66%)
Mar 09, 2016 11.01 11.03 10.73 10.91 1,485,164 -0.01(-0.09%)
Mar 08, 2016 10.90 11.00 10.82 10.92 1,232,092 -0.03(-0.27%)
Mar 07, 2016 10.53 11.09 10.53 10.95 2,108,187 +0.38(+3.60%)
Mar 04, 2016 10.46 10.79 10.46 10.57 2,158,426 +0.08(+0.76%)
Mar 03, 2016 10.48 10.61 10.40 10.49 1,529,297 +0.03(+0.29%)
Mar 02, 2016 10.35 10.47 10.27 10.46 1,722,347 +0.15(+1.45%)
Mar 01, 2016 10.68 10.70 10.28 10.31 1,514,305 -0.25(-2.37%)
Feb 29, 2016 10.15 10.67 10.12 10.56 2,680,377 +0.47(+4.66%)
Feb 26, 2016 9.910 10.26 9.860 10.09 1,643,806 +0.25(+2.54%)
Feb 25, 2016 10.08 10.09 9.720 9.840 1,260,213 -0.22(-2.19%)
Feb 24, 2016 10.09 9.700 10.06 1,299,887 +0.06(+0.60%)
Feb 23, 2016 10.00 10.14 9.890 10.00 979,657 +0.00(+0.00%)
Feb 22, 2016 9.900 10.07 9.800 10.00 1,444,462 +0.20(+2.04%)
Feb 19, 2016 9.680 9.840 9.580 9.800 943,815 -0.07(-0.71%)
Feb 18, 2016 9.870 9.890 9.580 9.870 1,928,070 +0.03(+0.30%)
Feb 17, 2016 9.740 9.860 9.630 9.840 1,733,606 +0.17(+1.76%)
Feb 16, 2016 9.400 9.670 9.340 9.670 1,382,072 +0.42(+4.54%)
Feb 12, 2016 9.250 9.250 9.250 0 +0.03(+0.33%)
Feb 11, 2016 9.080 9.230 8.940 9.220 1,723,557 -0.02(-0.22%)
Feb 10, 2016 9.440 9.520 9.220 9.240 1,611,849 -0.11(-1.18%)
Feb 09, 2016 9.360 9.530 9.190 9.350 1,629,494 -0.12(-1.27%)
Feb 08, 2016 9.630 9.730 9.300 9.470 1,852,393 -0.40(-4.05%)
Feb 05, 2016 10.12 10.16 9.830 9.870 2,378,529 -0.30(-2.95%)
Feb 04, 2016 9.830 10.28 9.820 10.17 1,959,035 +0.30(+3.04%)
Feb 03, 2016 9.760 9.880 9.520 9.870 1,874,552 +0.16(+1.65%)
Feb 02, 2016 9.770 9.890 9.650 9.710 1,664,846 -0.14(-1.42%)
Feb 01, 2016 9.930 9.980 9.730 9.850 1,682,968 -0.14(-1.40%)
Jan 29, 2016 9.850 9.990 9.760 9.990 2,358,297 +0.32(+3.31%)
Jan 28, 2016 9.780 9.840 9.580 9.670 1,913,145 -0.05(-0.51%)
Jan 27, 2016 9.840 10.05 9.710 9.720 2,061,418 -0.15(-1.52%)
Jan 26, 2016 9.770 10.02 9.590 9.870 1,796,946 +0.12(+1.23%)
Jan 25, 2016 9.980 10.05 9.730 9.750 1,823,803 -0.18(-1.81%)
Jan 22, 2016 10.06 10.09 9.750 9.930 2,822,202 +0.09(+0.91%)
Jan 21, 2016 9.990 10.19 9.630 9.840 3,029,738 -0.17(-1.70%)
Jan 20, 2016 9.560 10.03 9.210 10.01 3,637,549 +0.18(+1.83%)
Jan 19, 2016 10.17 10.25 9.640 9.830 2,409,964 -0.19(-1.90%)
Jan 18, 2016 10.13 10.26 9.900 10.02 1,197,039 -0.11(-1.09%)
Jan 15, 2016 10.34 9.780 10.13 2,367,374 -0.40(-3.80%)
Jan 14, 2016 10.24 10.58 10.03 10.53 3,554,268 +0.37(+3.64%)
Jan 13, 2016 10.55 10.66 10.12 10.16 2,584,333 -0.35(-3.33%)
Jan 12, 2016 10.94 11.11 10.37 10.51 2,890,124 -0.16(-1.50%)
Jan 11, 2016 11.01 11.06 10.43 10.67 2,547,318 -0.26(-2.38%)
Jan 08, 2016 11.50 11.60 10.90 10.93 2,591,705 -0.31(-2.76%)
Jan 07, 2016 12.09 12.13 11.08 11.24 3,214,358 -1.10(-8.91%)
Jan 06, 2016 12.20 12.57 12.17 12.34 2,195,371 -0.04(-0.32%)
Jan 05, 2016 12.71 12.77 12.37 12.38 2,123,519 -0.37(-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.