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

Blackberry Ltd (TSX: BB )

3.940 -0.140 (-3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 27, 2013 8.300 8.400 8.230 8.280 3,137,111 +0.06(+0.73%)
Sep 26, 2013 8.250 8.500 7.990 8.220 3,671,996 -0.04(-0.48%)
Sep 25, 2013 8.660 8.680 8.250 8.260 4,458,631 -0.52(-5.92%)
Sep 24, 2013 8.990 9.060 8.770 8.780 3,798,658 -0.30(-3.30%)
Sep 23, 2013 8.470 9.450 8.410 9.080 11,794,208 +0.00(+0.00%)
Sep 20, 2013 10.76 10.80 8.250 9.080 13,308,025 -1.74(-16.08%)
Sep 19, 2013 10.68 10.94 10.46 10.82 2,779,389 +0.18(+1.69%)
Sep 18, 2013 11.05 11.12 10.55 10.64 3,544,312 -0.24(-2.21%)
Sep 17, 2013 10.67 11.10 10.67 10.88 2,169,428 +0.21(+1.97%)
Sep 16, 2013 10.65 10.75 10.53 10.67 2,282,777 +0.06(+0.57%)
Sep 13, 2013 10.82 10.82 10.60 10.61 1,637,096 -0.16(-1.49%)
Sep 12, 2013 10.84 11.03 10.69 10.77 2,142,781 +0.03(+0.28%)
Sep 11, 2013 11.21 11.21 10.71 10.74 3,719,164 -0.59(-5.21%)
Sep 10, 2013 11.55 11.60 11.27 11.33 2,788,504 -0.63(-5.27%)
Sep 09, 2013 11.55 12.07 11.45 11.96 4,310,859 +0.67(+5.93%)
Sep 06, 2013 11.61 11.61 11.25 11.29 3,201,226 -0.31(-2.67%)
Sep 05, 2013 11.70 11.87 11.31 11.60 5,503,687 +0.32(+2.84%)
Sep 04, 2013 10.87 11.43 10.72 11.28 3,602,680 +0.53(+4.93%)
Sep 03, 2013 10.85 11.01 10.69 10.75 2,898,662 +0.11(+1.03%)
Aug 30, 2013 10.64 10.64 10.64 0 -0.16(-1.48%)
Aug 29, 2013 10.85 10.97 10.73 10.80 1,311,428 -0.05(-0.46%)
Aug 28, 2013 10.45 11.20 10.18 10.85 3,751,873 +0.31(+2.94%)
Aug 27, 2013 10.80 10.91 10.50 10.54 2,270,772 -0.42(-3.83%)
Aug 26, 2013 10.85 11.18 10.83 10.96 1,673,933 +0.10(+0.92%)
Aug 23, 2013 10.84 10.97 10.75 10.86 1,374,802 +0.11(+1.02%)
Aug 22, 2013 10.63 10.92 10.63 10.75 1,631,764 +0.02(+0.19%)
Aug 21, 2013 10.86 10.95 10.57 10.73 2,448,061 -0.14(-1.29%)
Aug 20, 2013 10.58 10.95 10.43 10.87 1,966,615 +0.17(+1.59%)
Aug 19, 2013 10.61 10.84 10.44 10.70 2,036,303 -0.16(-1.47%)
Aug 16, 2013 11.15 11.26 10.77 10.86 2,951,620 -0.44(-3.89%)
Aug 15, 2013 11.27 11.37 11.09 11.30 2,478,964 -0.14(-1.22%)
Aug 14, 2013 11.56 11.94 11.12 11.44 4,911,524 +0.12(+1.06%)
Aug 13, 2013 11.38 12.59 11.11 11.32 11,968,517 +0.19(+1.71%)
Aug 12, 2013 10.78 11.26 10.43 11.13 6,355,244 +1.08(+10.75%)
Aug 09, 2013 10.11 10.25 9.830 10.05 4,878,954 +0.54(+5.68%)
Aug 08, 2013 9.630 9.710 9.510 9.510 1,102,395 -0.07(-0.73%)
Aug 07, 2013 9.900 10.04 9.500 9.580 1,496,276 -0.33(-3.33%)
Aug 06, 2013 9.890 9.960 9.760 9.910 2,837,418 +0.64(+6.90%)
Aug 02, 2013 9.270 9.270 9.270 0 +0.20(+2.21%)
Aug 01, 2013 9.180 9.180 9.030 9.070 944,721 +0.05(+0.55%)
Jul 31, 2013 8.940 9.160 8.930 9.020 2,113,783 +0.09(+1.01%)
Jul 30, 2013 8.850 9.190 8.850 8.930 2,054,680 +0.04(+0.45%)
Jul 29, 2013 9.050 9.150 8.800 8.890 1,881,955 -0.24(-2.63%)
Jul 26, 2013 9.180 9.260 9.020 9.130 1,377,598 -0.13(-1.40%)
Jul 25, 2013 9.220 9.350 9.160 9.260 2,023,352 -0.04(-0.43%)
Jul 24, 2013 9.230 9.350 9.200 9.300 2,072,571 +0.01(+0.11%)
Jul 23, 2013 9.400 9.460 9.240 9.290 1,310,457 -0.11(-1.17%)
Jul 22, 2013 9.210 9.440 9.210 9.400 1,357,745 +0.10(+1.08%)
Jul 19, 2013 9.590 9.630 9.230 9.300 2,493,098 -0.12(-1.27%)
Jul 18, 2013 9.630 9.680 9.420 9.420 1,629,178 -0.22(-2.28%)
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.