Indicators

Blackberry Ltd (TSX: BB )

3.920 -0.190 (-4.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	12.48	12.53	12.19	12.21	1,791,056	-0.26(-2.09%)
May 28, 2015	12.59	12.65	12.45	12.47	1,249,490	-0.13(-1.03%)
May 27, 2015	12.75	12.85	12.57	12.60	1,693,844	-0.18(-1.41%)
May 26, 2015		13.10	12.74	12.78	1,979,136	-0.04(-0.31%)
May 25, 2015	12.79	12.97	12.73	12.82	474,009	-0.06(-0.47%)
May 22, 2015	12.83	12.98	12.75	12.88	2,711,482	+0.34(+2.71%)
May 21, 2015	12.39	12.60	12.36	12.54	1,386,685	+0.21(+1.70%)
May 20, 2015	12.43	12.62	12.30	12.33	1,472,626	-0.07(-0.56%)
May 19, 2015	12.47	12.51	12.31	12.40	1,397,245	-0.03(-0.24%)
May 15, 2015		12.43	12.43	12.43	0	+0.04(+0.32%)
May 14, 2015	12.28	12.48	12.24	12.39	1,471,669	+0.11(+0.90%)
May 13, 2015	12.22	12.39	12.03	12.28	1,648,795	+0.02(+0.16%)
May 12, 2015	12.59	12.64	12.18	12.26	2,002,968	-0.41(-3.24%)
May 11, 2015	11.92	12.75	11.81	12.67	3,701,586	+0.74(+6.20%)
May 08, 2015	11.90	12.00	11.84	11.93	819,463	+0.13(+1.10%)
May 07, 2015	11.80	12.03	11.76	11.80	1,224,610	+0.00(+0.00%)
May 06, 2015	12.04	12.04	11.68	11.80	1,182,052	-0.19(-1.58%)
May 05, 2015	12.29	12.30	11.90	11.99	1,494,132	-0.29(-2.36%)
May 04, 2015	12.43	12.49	12.27	12.28	952,044	-0.22(-1.76%)

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.