Skip to main content

Blackberry Ltd (TSX: BB )

3.710 -0.020 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.730 3.750 3.710 3.710 1,817,157 -0.02(-0.54%)
Mar 27, 2024 3.660 3.770 3.630 3.730 1,444,706 +0.12(+3.32%)
Mar 26, 2024 3.620 3.690 3.600 3.610 1,381,602 +0.02(+0.56%)
Mar 25, 2024 3.620 3.710 3.590 3.590 910,350 -0.03(-0.83%)
Mar 22, 2024 3.750 3.750 3.610 3.620 1,218,839 -0.12(-3.21%)
Mar 21, 2024 3.580 3.820 3.560 3.740 2,111,225 +0.19(+5.35%)
Mar 20, 2024 3.410 3.560 3.390 3.550 3,113,536 +0.18(+5.34%)
Mar 19, 2024 3.570 3.580 3.350 3.370 3,550,197 -0.20(-5.60%)
Mar 18, 2024 3.860 3.900 3.560 3.570 2,180,508 -0.26(-6.79%)
Mar 15, 2024 4.110 4.160 3.750 3.830 6,106,428 -0.32(-7.71%)
Mar 14, 2024 4.190 4.190 4.000 4.150 2,157,068 -0.04(-0.95%)
Mar 13, 2024 4.110 4.280 4.050 4.190 2,654,099 +0.05(+1.21%)
Mar 12, 2024 4.120 4.180 3.980 4.140 3,905,961 +0.02(+0.49%)
Mar 11, 2024 3.710 4.190 3.710 4.120 4,485,596 +0.40(+10.75%)
Mar 08, 2024 3.680 3.790 3.660 3.720 1,487,572 +0.06(+1.64%)
Mar 07, 2024 3.600 3.680 3.580 3.660 952,327 +0.08(+2.23%)
Mar 06, 2024 3.600 3.660 3.570 3.580 921,137 +0.03(+0.85%)
Mar 05, 2024 3.600 3.640 3.540 3.550 871,692 -0.08(-2.20%)
Mar 04, 2024 3.750 3.800 3.610 3.630 1,371,570 -0.14(-3.71%)
Mar 01, 2024 3.800 3.870 3.750 3.770 2,351,002 -0.03(-0.79%)
Feb 29, 2024 3.650 3.810 3.650 3.800 2,023,512 +0.17(+4.68%)
Feb 28, 2024 3.640 3.680 3.590 3.630 838,961 -0.05(-1.36%)
Feb 27, 2024 3.550 3.740 3.520 3.680 2,166,978 +0.16(+4.55%)
Feb 26, 2024 3.470 3.550 3.450 3.520 1,521,696 +0.04(+1.15%)
Feb 23, 2024 3.560 3.600 3.480 3.480 1,835,515 -0.09(-2.52%)
Feb 22, 2024 3.690 3.700 3.550 3.570 1,375,382 -0.06(-1.65%)
Feb 21, 2024 3.620 3.690 3.590 3.630 1,123,748 -0.03(-0.82%)
Feb 20, 2024 3.770 3.780 3.650 3.660 859,366 -0.11(-2.92%)
Feb 16, 2024 3.770 0 -0.07(-1.82%)
Feb 15, 2024 3.820 3.850 3.750 3.840 1,044,330 +0.06(+1.59%)
Feb 14, 2024 3.690 3.820 3.690 3.780 1,176,271 +0.10(+2.72%)
Feb 13, 2024 3.680 3.720 3.610 3.680 1,571,910 -0.11(-2.90%)
Feb 12, 2024 3.770 3.870 3.750 3.790 1,379,504 +0.03(+0.80%)
Feb 09, 2024 3.750 3.800 3.680 3.760 2,237,798 +0.01(+0.27%)
Feb 08, 2024 3.700 3.840 3.650 3.750 1,977,138 +0.05(+1.35%)
Feb 07, 2024 3.700 3.750 3.680 3.700 737,254 +0.00(+0.00%)
Feb 06, 2024 3.620 3.700 3.590 3.700 830,271 +0.09(+2.49%)
Feb 05, 2024 3.600 3.620 3.500 3.610 1,452,803 -0.04(-1.10%)
Feb 02, 2024 3.720 3.740 3.630 3.650 1,660,283 -0.07(-1.88%)
Feb 01, 2024 3.810 3.850 3.710 3.720 1,500,548 -0.05(-1.33%)
Jan 31, 2024 3.790 3.890 3.740 3.770 1,957,619 -0.05(-1.31%)
Jan 30, 2024 3.960 3.980 3.790 3.820 3,505,498 -0.16(-4.02%)
Jan 29, 2024 3.910 4.000 3.810 3.980 1,637,797 +0.06(+1.53%)
Jan 26, 2024 4.010 4.060 3.900 3.920 1,391,227 -0.08(-2.00%)
Jan 25, 2024 3.920 4.140 3.850 4.000 4,042,449 +0.06(+1.52%)
Jan 24, 2024 4.310 4.380 3.850 3.940 8,469,429 -0.86(-17.92%)
Jan 23, 2024 4.850 4.880 4.770 4.800 1,244,710 -0.03(-0.62%)
Jan 22, 2024 4.630 4.860 4.630 4.830 2,108,888 +0.18(+3.87%)
Jan 19, 2024 4.560 4.650 4.530 4.650 10,058,198 +0.09(+1.97%)
Jan 18, 2024 4.550 4.600 4.530 4.560 725,009 +0.02(+0.44%)
Jan 17, 2024 4.520 4.540 4.430 4.540 776,573 -0.06(-1.30%)
Jan 16, 2024 4.590 4.670 4.510 4.600 1,288,906 -0.03(-0.65%)
Jan 15, 2024 4.550 4.630 4.550 4.630 454,242 +0.07(+1.54%)
Jan 12, 2024 4.560 4.650 4.540 4.560 1,578,137 +0.01(+0.22%)
Jan 11, 2024 4.580 4.610 4.420 4.550 1,700,000 -0.05(-1.09%)
Jan 10, 2024 4.400 4.620 4.340 4.600 1,923,255 +0.18(+4.07%)
Jan 09, 2024 4.320 4.450 4.280 4.420 1,681,339 +0.11(+2.55%)
Jan 08, 2024 4.350 4.410 4.260 4.310 1,407,564 -0.03(-0.69%)
Jan 05, 2024 4.330 4.380 4.320 4.340 1,202,683 -0.01(-0.23%)
Jan 04, 2024 4.450 4.450 4.310 4.350 1,936,255 -0.13(-2.90%)
Jan 03, 2024 4.520 4.540 4.440 4.480 1,586,372 -0.10(-2.18%)
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.