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

Blackberry Ltd (TSX: BB )

4.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2019 6.950 6.970 6.820 6.920 1,669,138 -0.06(-0.86%)
Oct 30, 2019 6.980 7.170 6.890 6.980 1,343,888 +0.09(+1.31%)
Oct 29, 2019 6.890 6.940 6.820 6.890 1,006,854 -0.01(-0.14%)
Oct 28, 2019 6.850 6.960 6.820 6.900 1,106,249 +0.09(+1.32%)
Oct 25, 2019 6.730 6.820 6.650 6.810 984,459 +0.06(+0.89%)
Oct 24, 2019 6.760 6.900 6.720 6.750 1,112,347 -0.06(-0.88%)
Oct 23, 2019 6.750 6.880 6.710 6.810 955,725 +0.06(+0.89%)
Oct 22, 2019 6.850 6.870 6.720 6.750 773,760 -0.05(-0.74%)
Oct 21, 2019 6.730 6.870 6.690 6.800 1,137,604 +0.13(+1.95%)
Oct 18, 2019 6.910 6.910 6.580 6.670 1,082,133 -0.16(-2.34%)
Oct 17, 2019 6.800 6.870 6.740 6.830 956,415 +0.08(+1.19%)
Oct 16, 2019 6.920 6.930 6.700 6.750 2,097,351 -0.17(-2.46%)
Oct 15, 2019 6.980 7.080 6.910 6.920 1,376,962 -0.10(-1.42%)
Oct 11, 2019 7.020 7.020 7.020 0 +0.27(+4.00%)
Oct 10, 2019 6.620 6.850 6.620 6.750 1,928,513 +0.11(+1.66%)
Oct 09, 2019 6.560 6.680 6.480 6.640 1,925,049 +0.14(+2.15%)
Oct 08, 2019 6.750 6.760 6.500 6.500 1,861,667 -0.29(-4.27%)
Oct 07, 2019 6.870 7.050 6.760 6.790 1,886,634 -0.08(-1.16%)
Oct 04, 2019 6.800 6.920 6.750 6.870 1,230,133 +0.06(+0.88%)
Oct 03, 2019 6.710 6.880 6.560 6.810 1,844,092 +0.12(+1.79%)
Oct 02, 2019 6.710 6.750 6.600 6.690 2,235,487 -0.10(-1.47%)
Oct 01, 2019 7.060 7.160 6.720 6.790 2,413,767 -0.15(-2.16%)
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%)
Sep 03, 2019 9.090 9.170 8.880 9.020 1,142,798 -0.12(-1.31%)
Aug 30, 2019 9.140 9.140 9.140 0 -0.12(-1.30%)
Aug 29, 2019 9.150 9.270 9.150 9.260 689,828 +0.19(+2.09%)
Aug 28, 2019 8.950 9.090 8.840 9.070 680,413 +0.11(+1.23%)
Aug 27, 2019 9.090 9.140 8.910 8.960 1,210,250 -0.12(-1.32%)
Aug 26, 2019 9.320 9.390 9.050 9.080 865,397 -0.20(-2.16%)
Aug 23, 2019 9.560 9.750 9.240 9.280 1,845,347 -0.09(-0.96%)
Aug 22, 2019 9.460 9.480 9.270 9.370 700,585 -0.08(-0.85%)
Aug 21, 2019 9.220 9.560 9.180 9.450 1,951,641 +0.29(+3.17%)
Aug 20, 2019 9.240 9.240 9.060 9.160 1,037,986 -0.12(-1.29%)
Aug 19, 2019 9.200 9.290 9.100 9.280 652,917 +0.17(+1.87%)
Aug 16, 2019 9.020 9.190 8.960 9.110 1,039,975 +0.21(+2.36%)
Aug 15, 2019 9.020 9.060 8.860 8.900 810,040 -0.11(-1.22%)
Aug 14, 2019 9.090 9.130 9.000 9.010 1,052,521 -0.26(-2.80%)
Aug 13, 2019 9.020 9.300 8.980 9.270 854,737 +0.21(+2.32%)
Aug 12, 2019 9.160 9.200 9.030 9.060 654,083 -0.16(-1.74%)
Aug 09, 2019 9.280 9.320 9.160 9.220 2,146,483 -0.12(-1.28%)
Aug 08, 2019 9.120 9.350 9.100 9.340 1,706,350 +0.26(+2.86%)
Aug 07, 2019 8.940 9.130 8.850 9.080 1,396,107 +0.10(+1.11%)
Aug 06, 2019 9.280 9.370 8.930 8.980 1,799,092 -0.45(-4.77%)
Aug 02, 2019 9.430 9.430 9.430 0 -0.18(-1.87%)
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.