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 (%)
May 31, 2021	12.38	12.71	12.21	12.40	2,411,943	+0.26(+2.14%)
May 28, 2021	12.50	14.59	12.01	12.14	19,007,896	+0.22(+1.85%)
May 27, 2021	11.74	12.24	11.17	11.92	12,243,312	+0.46(+4.01%)
May 26, 2021	10.60	11.62	10.53	11.46	6,375,194	+1.09(+10.51%)
May 25, 2021	10.41	10.49	10.21	10.37	1,802,937	+0.07(+0.68%)
May 21, 2021		10.30	10.30	10.30	0	-0.28(-2.65%)
May 20, 2021	10.44	10.63	10.29	10.58	1,630,020	+0.23(+2.22%)
May 19, 2021	10.23	10.40	10.08	10.35	1,913,871	-0.22(-2.08%)
May 18, 2021	10.28	10.88	10.14	10.57	2,985,833	+0.34(+3.32%)
May 17, 2021	10.09	10.37	10.07	10.23	1,471,172	+0.01(+0.10%)
May 14, 2021	9.750	10.33	9.660	10.22	2,802,521	+0.50(+5.14%)
May 13, 2021	9.710	9.930	9.400	9.720	3,255,081	+0.06(+0.62%)
May 12, 2021	9.910	9.950	9.570	9.660	2,815,722	-0.39(-3.88%)
May 11, 2021	9.580	10.07	9.410	10.05	2,798,541	+0.19(+1.93%)
May 10, 2021	10.22	10.22	9.840	9.860	2,382,154	-0.42(-4.09%)
May 07, 2021	10.01	10.50	10.00	10.28	2,074,545	+0.39(+3.94%)
May 06, 2021	10.00	10.04	9.740	9.890	2,885,565	-0.21(-2.08%)
May 05, 2021	10.38	10.39	10.02	10.10	2,017,575	-0.22(-2.13%)
May 04, 2021	10.54	10.57	10.03	10.32	2,945,783	-0.27(-2.55%)

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.