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 (%)
Mar 31, 2014 9.170 9.240 8.670 8.950 0 -0.36(-3.87%)
Mar 28, 2014 10.18 10.65 9.090 9.310 7,162,466 -0.65(-6.53%)
Mar 27, 2014 10.14 10.21 9.700 9.960 3,650,829 -0.19(-1.87%)
Mar 26, 2014 10.44 10.52 10.14 10.15 2,301,232 -0.29(-2.78%)
Mar 25, 2014 10.55 10.76 10.32 10.44 2,255,998 -0.06(-0.57%)
Mar 24, 2014 10.25 10.53 10.23 10.50 0 +0.31(+3.04%)
Mar 21, 2014 10.83 10.83 10.19 10.19 4,008,848 -0.42(-3.96%)
Mar 20, 2014 10.65 10.92 10.55 10.61 2,263,963 -0.14(-1.30%)
Mar 19, 2014 10.33 10.82 10.32 10.75 2,488,422 +0.49(+4.78%)
Mar 18, 2014 10.06 10.32 10.06 10.26 1,111,527 +0.13(+1.28%)
Mar 17, 2014 10.40 10.43 10.02 10.13 1,790,772 -0.19(-1.84%)
Mar 14, 2014 9.970 10.34 9.970 10.32 2,681,691 +0.33(+3.30%)
Mar 13, 2014 10.30 10.58 9.960 9.990 2,964,053 -0.28(-2.73%)
Mar 12, 2014 10.25 10.39 10.18 10.27 2,044,603 -0.06(-0.58%)
Mar 11, 2014 10.71 10.81 10.32 10.33 2,313,818 -0.38(-3.55%)
Mar 10, 2014 11.04 11.16 10.68 10.71 2,203,072 -0.27(-2.46%)
Mar 07, 2014 11.23 11.27 10.97 10.98 2,176,248 -0.03(-0.27%)
Mar 06, 2014 11.21 11.28 11.00 11.01 1,765,323 -0.15(-1.34%)
Mar 05, 2014 11.31 11.35 11.11 11.16 3,145,595 -0.30(-2.62%)
Mar 04, 2014 11.63 11.90 11.37 11.46 4,304,525 -0.03(-0.26%)
Mar 03, 2014 10.80 11.56 10.71 11.49 0 +0.44(+3.98%)
Feb 28, 2014 11.65 11.71 11.03 11.05 3,761,835 -0.63(-5.39%)
Feb 27, 2014 11.43 11.90 11.43 11.68 0 +0.20(+1.74%)
Feb 26, 2014 11.84 11.94 11.35 11.48 5,485,270 -0.25(-2.13%)
Feb 25, 2014 11.50 12.07 11.36 11.73 7,041,003 +0.86(+7.91%)
Feb 24, 2014 10.54 11.18 10.17 10.87 5,503,959 +0.70(+6.88%)
Feb 21, 2014 10.50 10.50 10.17 10.17 1,809,443 -0.24(-2.31%)
Feb 20, 2014 10.50 10.63 10.26 10.41 4,213,207 +0.41(+4.10%)
Feb 19, 2014 10.29 10.41 9.970 10.00 2,896,458 -0.37(-3.57%)
Feb 18, 2014 10.25 10.58 10.13 10.37 3,900,016 +0.50(+5.07%)
Feb 14, 2014 9.870 9.870 9.870 0 -0.36(-3.52%)
Feb 13, 2014 10.66 10.69 10.13 10.23 2,835,894 -0.45(-4.21%)
Feb 12, 2014 10.90 10.93 10.65 10.68 2,386,663 -0.09(-0.84%)
Feb 11, 2014 10.77 10.95 10.61 10.77 2,508,551 -0.15(-1.37%)
Feb 10, 2014 10.99 11.16 10.60 10.92 0 +0.06(+0.55%)
Feb 07, 2014 11.05 11.05 10.70 10.86 2,535,779 -0.16(-1.45%)
Feb 06, 2014 10.80 11.12 10.73 11.02 2,972,391 +0.27(+2.51%)
Feb 05, 2014 10.51 11.07 10.48 10.75 2,724,315 +0.11(+1.03%)
Feb 04, 2014 10.03 10.71 10.00 10.64 3,035,541 +0.56(+5.56%)
Feb 03, 2014 10.30 10.45 9.880 10.08 3,278,000 -0.47(-4.45%)
Jan 31, 2014 10.75 10.84 10.46 10.55 2,294,941 -0.39(-3.56%)
Jan 30, 2014 11.20 11.30 10.90 10.94 1,992,397 -0.18(-1.62%)
Jan 29, 2014 10.95 11.43 10.88 11.12 3,079,162 -0.06(-0.54%)
Jan 28, 2014 11.00 11.45 10.96 11.18 3,182,365 +0.34(+3.14%)
Jan 27, 2014 10.70 11.04 10.51 10.84 3,667,132 -0.10(-0.91%)
Jan 24, 2014 11.07 11.30 10.85 10.94 4,737,681 -0.65(-5.61%)
Jan 23, 2014 11.75 11.91 11.03 11.59 7,533,844 -0.37(-3.09%)
Jan 22, 2014 11.20 12.03 11.10 11.96 0 +1.08(+9.93%)
Jan 21, 2014 10.95 11.18 10.51 10.88 6,767,135 +0.08(+0.74%)
Jan 20, 2014 10.44 11.81 10.30 10.80 7,779,322 +0.82(+8.22%)
Jan 17, 2014 9.210 10.02 9.210 9.980 5,211,507 +0.61(+6.51%)
Jan 16, 2014 9.400 9.460 9.220 9.370 1,621,831 +0.01(+0.11%)
Jan 15, 2014 9.100 9.430 9.100 9.360 2,665,267 +0.26(+2.86%)
Jan 14, 2014 9.240 9.270 8.990 9.100 1,933,219 -0.01(-0.11%)
Jan 13, 2014 9.360 9.530 8.930 9.110 0 -0.45(-4.71%)
Jan 10, 2014 9.750 9.850 9.500 9.560 3,008,782 +0.09(+0.95%)
Jan 09, 2014 9.390 9.480 9.150 9.470 0 +0.27(+2.93%)
Jan 08, 2014 9.510 9.850 9.030 9.200 0 +0.06(+0.66%)
Jan 07, 2014 8.670 9.210 8.670 9.140 5,006,336 +0.63(+7.40%)
Jan 06, 2014 8.100 8.550 8.100 8.510 3,042,814 +0.42(+5.19%)
Jan 03, 2014 8.200 8.250 7.900 8.090 3,001,320 -0.12(-1.46%)
Jan 02, 2014 7.920 8.280 7.790 8.210 1,708,418 +0.31(+3.92%)
Dec 31, 2013 7.900 7.900 7.900 0 +0.18(+2.33%)
Dec 30, 2013 7.880 7.950 7.710 7.720 1,357,322 -0.11(-1.40%)
Dec 27, 2013 7.440 7.950 7.440 7.830 2,745,366 -0.42(-5.09%)
Dec 24, 2013 8.250 8.250 8.250 0 +0.27(+3.38%)
Dec 23, 2013 7.670 8.210 7.460 7.980 0 +0.24(+3.10%)
Dec 20, 2013 6.750 7.840 6.520 7.740 11,730,866 +1.07(+16.04%)
Dec 19, 2013 6.470 6.680 6.470 6.670 2,054,943 +0.20(+3.09%)
Dec 18, 2013 6.430 6.540 6.390 6.470 1,118,321 -0.01(-0.15%)
Dec 17, 2013 6.600 6.610 6.400 6.480 1,462,435 -0.07(-1.07%)
Dec 16, 2013 6.560 6.650 6.490 6.550 1,268,549 +0.13(+2.02%)
Dec 13, 2013 6.300 6.530 6.270 6.420 1,806,914 +0.13(+2.07%)
Dec 12, 2013 6.300 6.400 6.180 6.290 1,662,988 +0.00(+0.00%)
Dec 11, 2013 6.280 6.520 6.070 6.290 3,070,418 -0.03(-0.47%)
Dec 10, 2013 6.000 6.400 5.790 6.320 3,087,445 +0.21(+3.44%)
Dec 09, 2013 6.220 6.280 6.040 6.110 2,538,820 -0.16(-2.55%)
Dec 06, 2013 6.340 6.340 6.180 6.270 812,039 +0.02(+0.32%)
Dec 05, 2013 6.570 6.590 6.240 6.250 0 -0.31(-4.73%)
Dec 04, 2013 6.690 6.690 6.510 6.560 0 -0.16(-2.38%)
Dec 03, 2013 6.810 6.820 6.690 6.720 1,424,136 -0.08(-1.18%)
Dec 02, 2013 6.710 6.840 6.710 6.800 999,289 +0.09(+1.34%)
Nov 29, 2013 6.720 6.750 6.680 6.710 698,868 +0.02(+0.30%)
Nov 28, 2013 6.760 6.790 6.650 6.690 378,198 -0.04(-0.59%)
Nov 27, 2013 6.780 6.820 6.700 6.730 790,840 -0.05(-0.74%)
Nov 26, 2013 6.600 6.780 6.600 6.780 1,645,402 +0.18(+2.73%)
Nov 25, 2013 6.530 6.710 6.530 6.600 842,639 +0.09(+1.38%)
Nov 22, 2013 6.350 6.570 6.350 6.510 1,088,691 +0.18(+2.84%)
Nov 21, 2013 6.360 6.410 6.310 6.330 819,010 -0.01(-0.16%)
Nov 20, 2013 6.260 6.500 6.260 6.340 1,852,703 +0.03(+0.48%)
Nov 19, 2013 6.350 6.430 6.250 6.310 1,234,353 -0.11(-1.71%)
Nov 18, 2013 6.720 6.750 6.420 6.420 1,534,556 -0.33(-4.89%)
Nov 15, 2013 6.730 6.830 6.710 6.750 1,348,472 -0.02(-0.30%)
Nov 14, 2013 6.820 6.860 6.760 6.770 849,072 +0.00(+0.00%)
Nov 12, 2013 6.760 6.830 6.710 6.770 1,257,391 +0.01(+0.15%)
Nov 11, 2013 6.900 6.940 6.760 6.760 1,411,871 -0.08(-1.17%)
Nov 08, 2013 6.920 6.970 6.810 6.840 1,571,786 +0.07(+1.03%)
Nov 07, 2013 6.960 6.970 6.770 6.770 1,531,953 -0.15(-2.17%)
Nov 06, 2013 7.100 7.120 6.810 6.920 3,552,203 -0.06(-0.86%)
Nov 05, 2013 6.910 7.130 6.870 6.980 3,797,595 +0.23(+3.41%)
Nov 04, 2013 6.810 7.360 6.660 6.750 8,384,050 -1.34(-16.56%)
Nov 01, 2013 8.320 8.380 8.050 8.090 2,002,393 -0.14(-1.70%)
Oct 31, 2013 8.520 8.590 8.230 8.230 2,352,849 -0.35(-4.08%)
Oct 30, 2013 8.800 8.810 8.530 8.580 1,243,835 -0.19(-2.17%)
Oct 29, 2013 8.580 8.840 8.550 8.770 3,890,754 +0.22(+2.57%)
Oct 28, 2013 8.570 8.670 8.530 8.550 598,862 -0.05(-0.58%)
Oct 25, 2013 8.620 8.730 8.590 8.600 889,114 +0.01(+0.12%)
Oct 24, 2013 8.480 8.620 8.480 8.590 1,013,417 +0.15(+1.78%)
Oct 23, 2013 8.450 8.540 8.440 8.440 913,768 -0.04(-0.47%)
Oct 22, 2013 8.500 8.620 8.440 8.480 1,249,953 -0.04(-0.47%)
Oct 21, 2013 8.530 8.630 8.430 8.520 948,939 -0.10(-1.16%)
Oct 18, 2013 8.510 8.640 8.470 8.620 1,352,794 +0.18(+2.13%)
Oct 17, 2013 8.410 8.680 8.310 8.440 1,943,294 +0.02(+0.24%)
Oct 16, 2013 8.470 8.530 8.380 8.420 877,017 -0.08(-0.94%)
Oct 15, 2013 8.400 8.620 8.300 8.500 2,004,313 +0.15(+1.80%)
Oct 11, 2013 8.350 8.350 8.350 0 -0.14(-1.65%)
Oct 10, 2013 8.320 8.600 8.230 8.490 2,444,252 +0.05(+0.59%)
Oct 09, 2013 8.260 8.470 8.150 8.440 1,737,257 +0.21(+2.55%)
Oct 08, 2013 8.250 8.350 8.170 8.230 1,840,316 +0.03(+0.37%)
Oct 07, 2013 8.220 8.310 8.130 8.200 2,143,308 +0.32(+4.06%)
Oct 04, 2013 7.940 8.000 7.860 7.880 2,645,263 -0.09(-1.13%)
Oct 03, 2013 8.210 8.240 7.920 7.970 2,516,574 -0.30(-3.63%)
Oct 02, 2013 8.040 8.400 7.750 8.270 5,628,092 +0.08(+0.98%)
Oct 01, 2013 8.100 8.240 8.100 8.190 1,783,045 -0.09(-1.09%)
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.