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

Blackberry Ltd (TSX: BB )

4.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2023 6.310 6.740 6.310 6.710 1,942,370 +0.43(+6.85%)
Jul 28, 2023 6.190 6.330 6.190 6.280 911,664 +0.15(+2.45%)
Jul 27, 2023 6.250 6.270 6.120 6.130 639,108 -0.04(-0.65%)
Jul 26, 2023 6.180 6.250 6.130 6.170 713,961 -0.01(-0.16%)
Jul 25, 2023 6.220 6.290 6.180 6.180 445,554 -0.05(-0.80%)
Jul 24, 2023 6.190 6.260 6.170 6.230 641,511 +0.05(+0.81%)
Jul 21, 2023 6.240 6.280 6.130 6.180 4,535,437 +0.04(+0.65%)
Jul 20, 2023 6.330 6.330 6.110 6.140 1,506,984 -0.24(-3.76%)
Jul 19, 2023 6.430 6.480 6.320 6.380 948,948 -0.03(-0.47%)
Jul 18, 2023 6.380 6.450 6.360 6.410 984,358 +0.02(+0.31%)
Jul 17, 2023 6.430 6.500 6.340 6.390 887,740 -0.07(-1.08%)
Jul 14, 2023 6.600 6.620 6.450 6.460 945,544 -0.15(-2.27%)
Jul 13, 2023 6.550 6.620 6.480 6.610 997,281 +0.10(+1.54%)
Jul 12, 2023 6.570 6.590 6.390 6.510 1,055,340 -0.01(-0.15%)
Jul 11, 2023 6.470 6.560 6.400 6.520 778,293 +0.06(+0.93%)
Jul 10, 2023 6.360 6.520 6.310 6.460 1,311,630 +0.15(+2.38%)
Jul 07, 2023 6.430 6.500 6.310 6.310 1,241,759 -0.15(-2.32%)
Jul 06, 2023 6.700 6.730 6.450 6.460 2,444,656 -0.36(-5.28%)
Jul 05, 2023 7.120 7.210 6.800 6.820 2,187,539 -0.36(-5.01%)
Jul 04, 2023 7.110 7.320 7.070 7.180 1,210,100 -0.16(-2.18%)
Jun 30, 2023 7.340 0 +0.24(+3.38%)
Jun 29, 2023 6.960 7.550 6.960 7.100 6,722,657 +0.49(+7.41%)
Jun 28, 2023 6.630 6.760 6.570 6.610 1,291,204 -0.02(-0.30%)
Jun 27, 2023 6.340 6.660 6.330 6.630 1,059,966 +0.33(+5.24%)
Jun 26, 2023 6.280 6.420 6.260 6.300 811,890 -0.03(-0.47%)
Jun 23, 2023 6.440 6.490 6.320 6.330 589,914 -0.21(-3.21%)
Jun 22, 2023 6.350 6.560 6.220 6.540 1,008,991 +0.16(+2.51%)
Jun 21, 2023 6.530 6.540 6.260 6.380 742,269 -0.19(-2.89%)
Jun 20, 2023 6.730 6.750 6.520 6.570 956,241 -0.19(-2.81%)
Jun 19, 2023 6.700 6.830 6.680 6.760 225,759 +0.03(+0.45%)
Jun 16, 2023 6.820 6.840 6.710 6.730 2,513,295 -0.09(-1.32%)
Jun 15, 2023 6.840 6.860 6.740 6.820 912,970 +0.17(+2.56%)
May 08, 2023 6.320 6.660 6.320 6.650 2,266,601 +0.36(+5.72%)
May 05, 2023 5.890 6.350 5.890 6.290 2,092,228 +0.39(+6.61%)
May 04, 2023 5.990 6.070 5.850 5.900 1,237,876 -0.06(-1.01%)
May 03, 2023 5.700 6.010 5.580 5.960 2,114,879 +0.21(+3.65%)
May 02, 2023 5.740 5.780 5.500 5.750 2,269,401 +0.49(+9.32%)
May 01, 2023 5.280 5.330 5.220 5.260 645,858 -0.02(-0.38%)
Apr 28, 2023 5.290 5.350 5.220 5.280 939,573 -0.08(-1.49%)
Apr 27, 2023 5.400 5.440 5.310 5.360 828,789 -0.04(-0.74%)
Apr 26, 2023 5.440 5.530 5.330 5.400 1,041,996 +0.00(+0.00%)
Apr 25, 2023 5.510 5.510 5.380 5.400 837,108 -0.14(-2.53%)
Apr 24, 2023 5.680 5.710 5.490 5.540 876,388 -0.14(-2.46%)
Apr 21, 2023 5.700 5.750 5.660 5.680 5,301,546 +0.00(+0.00%)
Apr 20, 2023 5.750 5.780 5.640 5.680 1,252,244 -0.15(-2.57%)
Apr 19, 2023 5.850 5.890 5.800 5.830 635,526 -0.08(-1.35%)
Apr 18, 2023 5.980 6.070 5.910 5.910 965,280 -0.08(-1.34%)
Apr 17, 2023 6.010 6.040 5.940 5.990 1,286,222 -0.05(-0.83%)
Apr 14, 2023 5.980 6.050 5.910 6.040 712,794 +0.02(+0.33%)
Apr 13, 2023 5.930 6.100 5.930 6.020 721,271 +0.12(+2.03%)
Apr 12, 2023 6.170 6.250 5.900 5.900 1,640,419 -0.23(-3.75%)
Apr 11, 2023 6.110 6.180 6.100 6.130 915,404 +0.01(+0.16%)
Apr 10, 2023 6.040 6.130 6.000 6.120 997,400 +0.01(+0.16%)
Apr 06, 2023 6.110 0 +0.01(+0.16%)
Apr 05, 2023 6.220 6.280 6.070 6.100 1,408,678 -0.10(-1.61%)
Apr 04, 2023 6.110 6.250 5.990 6.200 2,219,901 +0.09(+1.47%)
Apr 03, 2023 6.200 6.300 6.080 6.110 3,126,391 -0.09(-1.45%)
Mar 31, 2023 5.230 6.370 5.180 6.200 8,207,957 +0.78(+14.39%)
Mar 30, 2023 5.430 5.490 5.350 5.420 2,104,405 +0.03(+0.56%)
Mar 29, 2023 5.240 5.420 5.240 5.390 2,189,306 +0.18(+3.45%)
Mar 28, 2023 5.320 5.320 5.180 5.210 1,448,417 -0.13(-2.43%)
Mar 27, 2023 5.310 5.360 5.280 5.340 1,806,031 +0.05(+0.95%)
Mar 24, 2023 5.260 5.370 5.230 5.290 1,290,049 +0.06(+1.15%)
Mar 23, 2023 5.100 5.270 5.050 5.230 2,199,636 +0.19(+3.77%)
Mar 22, 2023 5.170 5.200 5.020 5.040 2,269,565 -0.15(-2.89%)
Mar 21, 2023 5.050 5.240 4.910 5.190 2,290,753 +0.25(+5.06%)
Mar 20, 2023 5.060 5.080 4.920 4.940 1,172,799 -0.15(-2.95%)
Mar 17, 2023 5.010 5.120 5.010 5.090 2,954,816 +0.03(+0.59%)
Mar 16, 2023 5.040 5.140 5.000 5.060 1,745,901 -0.01(-0.20%)
Mar 15, 2023 4.980 5.100 4.950 5.070 2,263,809 +0.00(+0.00%)
Mar 14, 2023 4.980 5.140 4.980 5.070 1,311,150 +0.13(+2.63%)
Mar 13, 2023 4.890 4.980 4.810 4.940 1,503,713 -0.01(-0.20%)
Mar 10, 2023 5.040 5.050 4.870 4.950 1,715,126 -0.10(-1.98%)
Mar 09, 2023 4.990 5.100 4.900 5.050 1,773,206 +0.06(+1.20%)
Mar 08, 2023 4.810 5.050 4.720 4.990 2,420,133 +0.18(+3.74%)
Mar 07, 2023 5.080 5.130 4.730 4.810 4,971,479 -0.64(-11.74%)
Mar 06, 2023 5.610 5.740 5.430 5.450 1,233,807 -0.17(-3.02%)
Mar 03, 2023 5.420 5.630 5.420 5.620 1,384,003 +0.24(+4.46%)
Mar 02, 2023 5.200 5.380 5.190 5.380 1,022,091 +0.14(+2.67%)
Mar 01, 2023 5.270 5.340 5.200 5.240 977,452 -0.06(-1.13%)
Feb 28, 2023 5.260 5.320 5.230 5.300 988,205 +0.05(+0.95%)
Feb 27, 2023 5.220 5.330 5.210 5.250 916,165 +0.07(+1.35%)
Feb 24, 2023 5.170 5.180 5.120 5.180 752,378 -0.05(-0.96%)
Feb 23, 2023 5.300 5.320 5.150 5.230 994,349 -0.03(-0.57%)
Feb 22, 2023 5.310 5.380 5.210 5.260 1,227,388 -0.02(-0.38%)
Feb 21, 2023 5.520 5.530 5.260 5.280 1,210,279 -0.34(-6.05%)
Feb 17, 2023 5.620 0 -0.13(-2.26%)
Feb 16, 2023 5.790 5.850 5.690 5.750 1,394,278 -0.09(-1.54%)
Feb 15, 2023 5.630 5.850 5.630 5.840 1,097,226 +0.18(+3.18%)
Feb 14, 2023 5.560 5.680 5.500 5.660 816,499 +0.08(+1.43%)
Feb 13, 2023 5.510 5.620 5.510 5.580 784,736 +0.09(+1.64%)
Feb 10, 2023 5.640 5.640 5.430 5.490 1,869,854 -0.21(-3.68%)
Feb 09, 2023 5.950 6.000 5.690 5.700 1,279,804 -0.17(-2.90%)
Feb 08, 2023 5.900 6.020 5.860 5.870 1,340,347 -0.07(-1.18%)
Feb 07, 2023 5.930 5.960 5.810 5.940 1,656,605 +0.00(+0.00%)
Feb 06, 2023 5.910 6.070 5.860 5.940 1,536,535 -0.06(-1.00%)
Feb 03, 2023 5.950 6.170 5.920 6.000 2,020,995 -0.08(-1.32%)
Feb 02, 2023 6.170 6.360 6.050 6.080 3,654,084 +0.09(+1.50%)
Feb 01, 2023 5.660 6.000 5.660 5.990 2,238,249 +0.31(+5.46%)
Jan 31, 2023 5.670 5.750 5.640 5.680 1,634,483 +0.03(+0.53%)
Jan 30, 2023 5.720 5.800 5.590 5.650 2,020,267 -0.19(-3.25%)
Jan 27, 2023 5.610 5.860 5.580 5.840 1,789,825 +0.20(+3.55%)
Jan 26, 2023 5.700 5.750 5.580 5.640 1,327,009 +0.02(+0.36%)
Jan 25, 2023 5.650 5.670 5.510 5.620 1,628,743 -0.07(-1.23%)
Jan 24, 2023 5.700 5.760 5.630 5.690 2,230,132 -0.02(-0.35%)
Jan 23, 2023 5.600 5.730 5.530 5.710 1,810,132 +0.18(+3.25%)
Jan 20, 2023 5.550 5.640 5.500 5.530 8,461,215 +0.00(+0.00%)
Jan 19, 2023 5.560 5.630 5.440 5.530 2,826,814 -0.08(-1.43%)
Jan 18, 2023 5.510 5.810 5.450 5.610 3,409,069 +0.14(+2.56%)
Jan 17, 2023 5.340 5.540 5.230 5.470 3,019,167 +0.05(+0.92%)
Jan 16, 2023 5.180 5.570 5.180 5.420 2,415,579 +0.30(+5.86%)
Jan 13, 2023 5.060 5.200 5.020 5.120 2,282,407 -0.01(-0.19%)
Jan 12, 2023 5.000 5.130 4.860 5.130 1,826,198 +0.13(+2.60%)
Jan 11, 2023 4.920 5.000 4.880 5.000 1,277,811 +0.10(+2.04%)
Jan 10, 2023 4.670 4.910 4.670 4.900 1,553,440 +0.25(+5.38%)
Jan 09, 2023 4.790 4.860 4.640 4.650 1,704,299 -0.08(-1.69%)
Jan 06, 2023 4.810 4.840 4.650 4.730 1,639,403 -0.04(-0.84%)
Jan 05, 2023 4.930 4.930 4.710 4.770 2,200,750 -0.13(-2.65%)
Jan 04, 2023 4.550 5.010 4.520 4.900 3,245,982 +0.36(+7.93%)
Jan 03, 2023 4.520 4.770 4.480 4.540 2,159,426 +0.13(+2.95%)
Dec 30, 2022 4.410 0 -0.01(-0.23%)
Dec 29, 2022 4.370 4.450 4.320 4.420 2,294,355 +0.09(+2.08%)
Dec 28, 2022 4.500 4.520 4.310 4.330 2,582,922 -0.29(-6.28%)
Dec 23, 2022 4.620 0 -0.07(-1.49%)
Dec 22, 2022 5.030 5.030 4.610 4.690 3,414,520 -0.41(-8.04%)
Dec 21, 2022 5.450 5.510 4.960 5.100 5,374,968 -0.53(-9.41%)
Dec 20, 2022 5.590 5.750 5.570 5.630 1,192,945 +0.02(+0.36%)
Dec 19, 2022 5.720 5.750 5.500 5.610 1,529,520 -0.13(-2.26%)
Dec 16, 2022 5.760 5.820 5.710 5.740 3,755,040 -0.07(-1.20%)
Dec 15, 2022 5.890 5.900 5.760 5.810 1,329,385 -0.13(-2.19%)
Dec 14, 2022 6.000 6.130 5.900 5.940 1,338,268 -0.08(-1.33%)
Dec 13, 2022 6.240 6.370 6.010 6.020 1,815,648 +0.01(+0.17%)
Dec 12, 2022 5.980 6.090 5.950 6.010 910,589 +0.01(+0.17%)
Dec 09, 2022 5.960 6.030 5.930 6.000 971,447 +0.03(+0.50%)
Dec 08, 2022 6.020 6.180 5.930 5.970 1,541,355 -0.01(-0.17%)
Dec 07, 2022 6.230 6.250 5.980 5.980 2,041,031 -0.27(-4.32%)
Dec 06, 2022 6.590 6.600 6.240 6.250 1,761,123 -0.32(-4.87%)
Dec 05, 2022 6.960 6.980 6.550 6.570 1,981,055 -0.43(-6.14%)
Dec 02, 2022 6.700 7.110 6.670 7.000 2,964,807 +0.19(+2.79%)
Dec 01, 2022 6.530 6.890 6.530 6.810 2,686,476 +0.29(+4.45%)
Nov 30, 2022 6.520 6.590 6.290 6.520 33,206,460 -0.03(-0.46%)
Nov 29, 2022 6.510 6.640 6.370 6.550 1,940,050 +0.06(+0.92%)
Nov 28, 2022 6.450 6.560 6.400 6.490 1,965,373 +0.06(+0.93%)
Nov 25, 2022 6.440 6.520 6.380 6.430 844,231 -0.07(-1.08%)
Nov 24, 2022 6.500 6.550 6.440 6.500 487,293 +0.07(+1.09%)
Nov 23, 2022 6.210 6.530 6.160 6.430 1,457,197 +0.22(+3.54%)
Nov 22, 2022 6.200 6.290 6.080 6.210 849,053 +0.00(+0.00%)
Nov 21, 2022 6.330 6.350 6.090 6.210 1,095,158 -0.13(-2.05%)
Nov 18, 2022 6.420 6.450 6.300 6.340 945,474 +0.05(+0.79%)
Nov 17, 2022 6.250 6.330 6.170 6.290 1,004,099 -0.10(-1.56%)
Nov 16, 2022 6.380 6.440 6.280 6.390 1,051,276 -0.09(-1.39%)
Nov 15, 2022 6.460 6.660 6.440 6.480 1,899,195 +0.14(+2.21%)
Nov 14, 2022 6.580 6.580 6.330 6.340 1,571,379 -0.27(-4.08%)
Nov 11, 2022 6.580 6.810 6.460 6.610 3,300,180 +0.06(+0.92%)
Nov 10, 2022 6.550 6.710 6.460 6.550 1,447,434 +0.27(+4.30%)
Nov 09, 2022 6.370 6.370 6.160 6.280 1,267,642 -0.14(-2.18%)
Nov 08, 2022 6.420 6.520 6.300 6.420 1,767,770 -0.01(-0.16%)
Nov 07, 2022 5.960 6.460 5.890 6.430 2,105,370 +0.50(+8.43%)
Nov 04, 2022 5.900 5.940 5.680 5.930 1,806,791 +0.06(+1.02%)
Nov 03, 2022 5.950 6.040 5.870 5.870 1,461,502 -0.16(-2.65%)
Nov 02, 2022 6.330 6.030 6.030 1,534,311 -0.33(-5.19%)
Nov 01, 2022 6.450 6.490 6.310 6.360 674,707 +0.03(+0.47%)
Oct 31, 2022 6.270 6.430 6.260 6.330 1,561,783 +0.01(+0.16%)
Oct 28, 2022 6.130 6.320 6.110 6.320 1,138,396 +0.15(+2.43%)
Oct 27, 2022 6.170 6.250 6.110 6.170 1,040,527 +0.04(+0.65%)
Oct 26, 2022 6.110 6.250 6.040 6.130 1,130,128 -0.08(-1.29%)
Oct 25, 2022 6.060 6.290 6.040 6.210 1,171,457 +0.16(+2.64%)
Oct 24, 2022 6.030 6.070 5.910 6.050 976,573 +0.05(+0.83%)
Oct 21, 2022 5.990 6.060 5.890 6.000 3,792,705 -0.02(-0.33%)
Oct 20, 2022 5.810 6.130 5.760 6.020 1,457,087 +0.18(+3.08%)
Oct 19, 2022 5.940 6.010 5.810 5.840 1,668,144 -0.19(-3.15%)
Oct 18, 2022 6.090 6.230 6.010 6.030 1,745,342 +0.13(+2.20%)
Oct 17, 2022 5.670 6.040 5.620 5.900 2,878,789 +0.36(+6.50%)
Oct 14, 2022 5.810 5.840 5.490 5.540 2,459,922 -0.22(-3.82%)
Oct 13, 2022 5.590 5.920 5.520 5.760 2,056,246 -0.03(-0.52%)
Oct 12, 2022 5.720 5.850 5.680 5.790 2,040,651 +0.05(+0.87%)
Oct 11, 2022 6.040 6.080 5.720 5.740 2,704,923 -0.55(-8.74%)
Oct 07, 2022 6.290 0 -0.35(-5.27%)
Oct 06, 2022 6.670 6.740 6.510 6.640 1,458,938 -0.03(-0.45%)
Oct 05, 2022 6.640 6.720 6.520 6.670 1,690,723 -0.07(-1.04%)
Oct 04, 2022 6.710 6.830 6.690 6.740 2,631,662 +0.21(+3.22%)
Oct 03, 2022 6.520 6.590 6.400 6.530 1,657,267 +0.02(+0.31%)
Sep 30, 2022 6.550 6.700 6.500 6.510 1,382,480 -0.08(-1.21%)
Sep 29, 2022 6.750 6.790 6.440 6.590 1,883,236 -0.26(-3.80%)
Sep 28, 2022 6.780 6.980 6.590 6.850 1,700,380 -0.14(-2.00%)
Sep 27, 2022 6.970 7.100 6.860 6.990 1,053,187 +0.14(+2.04%)
Sep 26, 2022 6.850 7.110 6.840 6.850 1,030,894 -0.04(-0.58%)
Sep 23, 2022 6.950 7.040 6.800 6.890 1,221,825 -0.20(-2.82%)
Sep 22, 2022 7.330 7.350 7.060 7.090 901,213 -0.26(-3.54%)
Sep 21, 2022 7.490 7.550 7.340 7.350 994,595 -0.12(-1.61%)
Sep 20, 2022 7.580 7.590 7.420 7.470 597,550 -0.16(-2.10%)
Sep 19, 2022 7.500 7.640 7.400 7.630 953,067 +0.03(+0.39%)
Sep 16, 2022 7.880 7.890 7.520 7.600 1,978,025 -0.38(-4.76%)
Sep 15, 2022 7.800 8.030 7.790 7.980 1,026,278 +0.13(+1.66%)
Sep 14, 2022 7.820 7.940 7.700 7.850 1,241,877 +0.05(+0.64%)
Sep 13, 2022 7.730 7.830 7.650 7.800 1,078,944 -0.24(-2.99%)
Sep 12, 2022 7.930 8.060 7.900 8.040 1,032,890 +0.18(+2.29%)
Sep 09, 2022 7.680 7.930 7.680 7.860 935,737 +0.27(+3.56%)
Sep 08, 2022 7.410 7.640 7.340 7.590 874,955 +0.11(+1.47%)
Sep 07, 2022 7.340 7.480 7.260 7.480 957,772 +0.15(+2.05%)
Sep 06, 2022 7.520 7.540 7.310 7.330 934,187 -0.20(-2.66%)
Sep 02, 2022 7.530 0 -0.05(-0.66%)
Sep 01, 2022 7.750 7.750 7.450 7.580 799,557 -0.22(-2.82%)
Aug 31, 2022 7.960 8.060 7.790 7.800 1,265,749 -0.13(-1.64%)
Aug 30, 2022 8.000 8.160 7.860 7.930 1,000,591 -0.02(-0.25%)
Aug 29, 2022 7.810 8.070 7.780 7.950 1,583,308 +0.01(+0.13%)
Aug 26, 2022 8.260 8.280 7.930 7.940 1,230,102 -0.34(-4.11%)
Aug 25, 2022 8.190 8.290 8.130 8.280 873,570 +0.15(+1.85%)
Aug 24, 2022 8.050 8.200 8.010 8.130 794,460 +0.14(+1.75%)
Aug 23, 2022 7.960 8.070 7.900 7.990 908,604 +0.02(+0.25%)
Aug 22, 2022 8.100 8.140 7.850 7.970 1,311,534 -0.33(-3.98%)
Aug 19, 2022 8.620 8.650 8.260 8.300 1,295,601 -0.42(-4.82%)
Aug 18, 2022 8.710 8.770 8.600 8.720 919,764 -0.06(-0.68%)
Aug 17, 2022 8.880 8.980 8.700 8.780 1,428,951 -0.22(-2.44%)
Aug 16, 2022 8.820 9.250 8.630 9.000 2,894,198 +0.14(+1.58%)
Aug 15, 2022 8.670 8.900 8.630 8.860 1,435,714 +0.19(+2.19%)
Aug 12, 2022 8.690 8.770 8.590 8.670 1,270,372 +0.06(+0.70%)
Aug 11, 2022 8.970 9.040 8.580 8.610 1,507,481 -0.23(-2.60%)
Aug 10, 2022 8.720 8.900 8.700 8.840 1,627,796 +0.33(+3.88%)
Aug 09, 2022 8.800 8.800 8.480 8.510 1,358,179 -0.38(-4.27%)
Aug 08, 2022 8.800 9.200 8.790 8.890 2,366,609 +0.17(+1.95%)
Aug 05, 2022 8.430 8.740 8.370 8.720 1,258,695 +0.19(+2.23%)
Aug 04, 2022 8.470 8.570 8.370 8.530 1,294,960 +0.07(+0.83%)
Aug 03, 2022 8.190 8.470 8.140 8.460 1,197,274 +0.33(+4.06%)
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.