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

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
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 (%)
May 30, 2014 8.420 8.480 8.230 8.270 2,324,248 -0.13(-1.55%)
May 29, 2014 8.150 8.540 8.150 8.400 2,699,711 +0.48(+6.06%)
May 28, 2014 7.880 7.930 7.780 7.920 732,398 +0.00(+0.00%)
May 27, 2014 7.910 7.940 7.850 7.920 624,515 -0.06(-0.75%)
May 26, 2014 7.910 7.990 7.890 7.980 406,588 +0.11(+1.40%)
May 23, 2014 7.890 7.950 7.825 7.870 615,963 -0.10(-1.25%)
May 22, 2014 7.950 8.050 7.930 7.970 376,281 -0.02(-0.25%)
May 21, 2014 7.920 8.000 7.850 7.990 847,414 +0.09(+1.14%)
May 20, 2014 7.960 7.990 7.840 7.900 750,538 +0.02(+0.25%)
May 16, 2014 7.880 7.880 7.880 0 -0.15(-1.87%)
May 15, 2014 8.000 8.100 7.800 8.030 1,822,941 +0.03(+0.37%)
May 14, 2014 8.190 8.190 7.950 8.000 960,126 -0.12(-1.48%)
May 13, 2014 8.170 8.240 8.070 8.120 1,040,825 +0.03(+0.37%)
May 12, 2014 8.030 8.150 7.980 8.090 985,145 +0.14(+1.76%)
May 09, 2014 7.950 8.060 7.850 7.950 1,286,859 +0.01(+0.13%)
May 08, 2014 7.950 8.160 7.860 7.940 1,465,062 +0.00(+0.00%)
May 07, 2014 8.400 8.420 7.860 7.940 2,041,949 -0.41(-4.91%)
May 06, 2014 8.580 8.630 8.320 8.350 2,340,612 -0.33(-3.80%)
May 05, 2014 8.850 8.920 8.560 8.680 1,923,884 -0.27(-3.02%)
May 02, 2014 8.730 9.020 8.680 8.950 1,655,648 +0.21(+2.40%)
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.