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 30, 2015 8.100 8.290 8.030 8.190 2,103,862 +0.09(+1.11%)
Sep 29, 2015 8.450 8.490 8.020 8.100 1,551,630 -0.33(-3.91%)
Sep 28, 2015 8.630 8.630 8.210 8.430 2,417,229 -0.21(-2.43%)
Sep 25, 2015 9.020 9.440 8.570 8.640 3,251,288 -0.72(-7.69%)
Sep 24, 2015 9.520 9.560 9.330 9.360 1,120,739 -0.22(-2.30%)
Sep 23, 2015 9.630 9.740 9.540 9.580 830,545 -0.05(-0.52%)
Sep 22, 2015 9.720 9.760 9.500 9.630 1,153,032 -0.19(-1.93%)
Sep 21, 2015 10.02 10.05 9.800 9.820 1,088,793 -0.10(-1.01%)
Sep 18, 2015 9.820 10.01 9.790 9.920 5,636,177 -0.03(-0.30%)
Sep 17, 2015 10.03 10.12 9.910 9.950 1,374,159 -0.11(-1.09%)
Sep 16, 2015 9.940 10.12 9.870 10.06 4,103,716 +0.14(+1.41%)
Sep 15, 2015 9.820 10.01 9.705 9.920 2,194,779 +0.14(+1.43%)
Sep 14, 2015 9.710 9.840 9.610 9.780 896,279 +0.02(+0.20%)
Sep 11, 2015 9.690 9.820 9.560 9.760 848,305 +0.00(+0.00%)
Sep 10, 2015 9.510 9.850 9.510 9.760 997,951 +0.18(+1.88%)
Sep 09, 2015 9.780 9.910 9.570 9.580 1,669,975 -0.17(-1.74%)
Sep 08, 2015 9.790 9.970 9.630 9.750 1,109,418 +0.09(+0.93%)
Sep 04, 2015 9.660 9.660 9.660 0 -0.20(-2.03%)
Sep 03, 2015 9.910 9.970 9.750 9.860 729,857 -0.05(-0.50%)
Sep 02, 2015 9.810 9.910 9.680 9.910 877,584 +0.20(+2.06%)
Sep 01, 2015 9.800 9.885 9.610 9.710 1,153,901 -0.27(-2.71%)
Aug 31, 2015 9.750 10.00 9.660 9.980 1,759,620 +0.26(+2.67%)
Aug 28, 2015 9.880 9.430 9.720 1,751,068 +0.23(+2.42%)
Aug 27, 2015 9.110 9.560 9.110 9.490 1,565,423 +0.45(+4.98%)
Aug 26, 2015 9.120 9.180 8.820 9.040 1,472,577 +0.03(+0.33%)
Aug 25, 2015 9.500 9.540 8.990 9.010 1,989,758 -0.23(-2.49%)
Aug 24, 2015 9.740 9.410 9.240 3,141,574 -0.17(-1.81%)
Aug 21, 2015 9.640 9.370 9.410 1,357,688 -0.25(-2.59%)
Aug 20, 2015 9.730 9.810 9.510 9.660 1,134,116 -0.17(-1.73%)
Aug 19, 2015 9.830 10.02 9.660 9.830 1,153,886 -0.05(-0.51%)
Aug 18, 2015 9.950 9.990 9.840 9.880 599,464 -0.10(-1.00%)
Aug 17, 2015 9.970 10.10 9.890 9.980 684,736 -0.05(-0.50%)
Aug 14, 2015 9.920 10.13 9.910 10.03 803,705 +0.09(+0.91%)
Aug 13, 2015 10.04 10.17 9.890 9.940 895,233 -0.10(-1.00%)
Aug 12, 2015 9.770 10.08 9.690 10.04 1,046,314 +0.13(+1.31%)
Aug 11, 2015 9.940 10.04 9.830 9.910 1,152,447 -0.09(-0.90%)
Aug 10, 2015 10.00 10.12 9.950 10.00 582,120 +0.06(+0.60%)
Aug 07, 2015 10.07 10.23 9.920 9.940 935,674 -0.11(-1.09%)
Aug 06, 2015 10.08 10.12 9.900 10.05 858,766 +0.03(+0.30%)
Aug 05, 2015 10.01 10.28 9.990 10.02 981,221 +0.00(+0.00%)
Aug 04, 2015 9.830 10.08 9.830 10.02 1,258,833 -0.12(-1.18%)
Jul 31, 2015 10.14 10.14 10.14 0 -0.17(-1.65%)
Jul 30, 2015 10.38 10.56 10.31 10.31 1,486,131 -0.05(-0.48%)
Jul 29, 2015 10.02 10.52 10.02 10.36 1,973,713 +0.29(+2.88%)
Jul 28, 2015 9.880 10.10 9.830 10.07 1,790,912 +0.57(+6.00%)
Jul 27, 2015 9.330 9.560 9.300 9.500 1,246,554 -0.08(-0.84%)
Jul 24, 2015 9.920 9.940 9.400 9.580 2,553,078 -0.35(-3.52%)
Jul 23, 2015 10.01 10.09 9.910 9.930 1,284,008 -0.11(-1.10%)
Jul 22, 2015 10.09 10.14 9.980 10.04 686,019 -0.11(-1.08%)
Jul 21, 2015 9.990 10.28 9.970 10.15 1,283,956 +0.16(+1.60%)
Jul 20, 2015 10.04 10.13 9.965 9.990 794,712 -0.12(-1.19%)
Jul 17, 2015 10.04 10.20 10.04 10.11 748,282 +0.01(+0.10%)
Jul 16, 2015 10.15 10.21 10.03 10.10 797,442 -0.03(-0.30%)
Jul 15, 2015 10.15 10.26 10.02 10.13 1,429,316 +0.00(+0.00%)
Jul 14, 2015 9.850 10.17 9.810 10.13 1,239,322 +0.30(+3.05%)
Jul 13, 2015 9.820 10.02 9.780 9.830 1,359,554 +0.08(+0.82%)
Jul 10, 2015 10.01 10.08 9.680 9.750 1,192,657 -0.13(-1.32%)
Jul 09, 2015 9.870 10.14 9.870 9.880 2,324,559 +0.09(+0.92%)
Jul 08, 2015 10.03 10.13 9.720 9.790 1,712,211 -0.34(-3.36%)
Jul 07, 2015 10.11 10.19 9.810 10.13 1,852,052 +0.05(+0.50%)
Jul 06, 2015 10.00 10.18 9.940 10.08 2,146,617 -0.02(-0.20%)
Jul 03, 2015 9.960 10.10 9.960 10.10 397,242 +0.11(+1.10%)
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.