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 (%)
Sep 30, 2019	6.980	7.090	6.760	6.940	3,185,674	-0.03(-0.43%)
Sep 27, 2019	7.230	7.240	6.950	6.970	3,304,505	-0.27(-3.73%)
Sep 26, 2019	7.360	7.430	7.140	7.240	2,608,326	-0.12(-1.63%)
Sep 25, 2019	7.730	7.740	7.180	7.360	5,606,187	-0.32(-4.17%)
Sep 24, 2019	8.350	8.440	7.590	7.680	9,139,482	-2.25(-22.66%)
Sep 23, 2019	9.950	9.980	9.820	9.930	1,215,582	-0.08(-0.80%)
Sep 20, 2019	10.05	10.15	9.950	10.01	2,229,334	+0.00(+0.00%)
Sep 19, 2019	10.00	10.05	9.920	10.01	1,117,743	+0.01(+0.10%)
Sep 18, 2019	10.08	10.08	9.900	10.00	1,436,985	-0.07(-0.70%)
Sep 17, 2019	10.17	10.19	9.900	10.07	1,384,501	+0.00(+0.00%)
Sep 16, 2019	9.910	10.27	9.890	10.07	1,889,159	+0.16(+1.61%)
Sep 13, 2019	9.850	9.980	9.760	9.910	1,136,158	+0.13(+1.33%)
Sep 12, 2019	9.920	9.950	9.690	9.780	1,286,287	-0.14(-1.41%)
Sep 11, 2019	9.490	9.930	9.430	9.920	1,889,942	+0.52(+5.53%)
Sep 10, 2019	9.150	9.400	9.080	9.400	1,243,029	+0.24(+2.62%)
Sep 09, 2019	9.480	9.480	9.070	9.160	1,883,508	-0.32(-3.38%)
Sep 06, 2019	9.630	9.680	9.440	9.480	1,057,580	-0.18(-1.86%)
Sep 05, 2019	9.240	9.670	9.240	9.660	1,895,951	+0.51(+5.57%)
Sep 04, 2019	9.090	9.270	9.090	9.150	1,239,167	+0.13(+1.44%)

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.