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

Blackberry Ltd (TSX: BB )

3.870 +0.070 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2024 3.710 0 -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 1,389,241 +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%)
Jan 02, 2024 4.690 4.690 4.520 4.580 1,531,145 -0.12(-2.55%)
Dec 29, 2023 4.700 0 +0.00(+0.00%)
Dec 28, 2023 4.700 4.770 4.690 4.700 1,377,443 -0.01(-0.21%)
Dec 27, 2023 4.740 4.790 4.690 4.710 1,042,898 -0.03(-0.63%)
Dec 22, 2023 4.740 0 +0.00(+0.00%)
Dec 21, 2023 5.160 5.200 4.680 4.740 5,685,965 -0.74(-13.50%)
Dec 20, 2023 5.580 5.690 5.460 5.480 934,804 -0.14(-2.49%)
Dec 19, 2023 5.620 5.750 5.570 5.620 948,946 +0.06(+1.08%)
Dec 18, 2023 5.830 5.830 5.560 5.560 873,931 -0.31(-5.28%)
Dec 15, 2023 5.840 5.930 5.760 5.870 4,735,375 +0.04(+0.69%)
Dec 14, 2023 5.780 5.890 5.750 5.830 1,162,451 +0.08(+1.39%)
Dec 13, 2023 5.540 5.760 5.510 5.750 818,701 +0.20(+3.60%)
Dec 12, 2023 5.550 5.630 5.500 5.550 894,932 +0.00(+0.00%)
Dec 11, 2023 5.200 5.660 5.160 5.550 1,343,487 -0.04(-0.72%)
Dec 08, 2023 5.290 5.660 5.290 5.590 1,063,672 +0.25(+4.68%)
Dec 07, 2023 5.370 5.430 5.280 5.340 573,183 -0.02(-0.37%)
Dec 06, 2023 5.390 5.470 5.330 5.360 705,798 +0.00(+0.00%)
Dec 05, 2023 5.160 5.420 5.140 5.360 952,174 +0.09(+1.71%)
Dec 04, 2023 5.170 5.300 5.100 5.270 879,826 +0.09(+1.74%)
Dec 01, 2023 4.960 5.190 4.920 5.180 1,424,440 +0.20(+4.02%)
Nov 30, 2023 5.100 5.130 4.970 4.980 1,385,305 -0.14(-2.73%)
Nov 29, 2023 5.030 5.120 4.980 5.120 2,267,386 +0.14(+2.81%)
Nov 28, 2023 5.050 5.070 4.950 4.980 426,493 -0.08(-1.58%)
Nov 27, 2023 4.940 5.070 4.900 5.060 808,235 +0.07(+1.40%)
Nov 24, 2023 4.930 4.990 4.890 4.990 367,121 +0.02(+0.40%)
Nov 23, 2023 4.960 4.990 4.950 4.970 55,583 +0.01(+0.20%)
Nov 22, 2023 4.970 5.010 4.930 4.960 394,632 +0.03(+0.61%)
Nov 21, 2023 5.040 5.060 4.920 4.930 726,125 -0.11(-2.18%)
Nov 20, 2023 5.030 5.140 5.030 5.040 422,058 -0.01(-0.20%)
Nov 17, 2023 5.000 5.070 4.920 5.050 701,716 +0.09(+1.81%)
Nov 16, 2023 5.010 5.010 4.850 4.960 856,693 -0.08(-1.59%)
Nov 15, 2023 5.120 5.180 5.000 5.040 905,227 -0.08(-1.56%)
Nov 14, 2023 4.980 5.200 4.980 5.120 1,406,750 +0.25(+5.13%)
Nov 13, 2023 4.960 4.960 4.820 4.870 562,228 -0.13(-2.60%)
Nov 10, 2023 4.970 5.070 4.910 5.000 799,512 +0.03(+0.60%)
Nov 09, 2023 5.160 5.200 4.950 4.970 858,989 -0.19(-3.68%)
Nov 08, 2023 5.190 5.230 5.090 5.160 401,061 -0.04(-0.77%)
Nov 07, 2023 5.000 5.270 5.000 5.200 1,267,351 +0.18(+3.59%)
Nov 06, 2023 5.140 5.170 4.950 5.020 1,131,346 -0.09(-1.76%)
Nov 03, 2023 5.120 5.180 5.070 5.110 776,763 +0.03(+0.59%)
Nov 02, 2023 4.970 5.100 4.900 5.080 1,370,958 +0.16(+3.25%)
Nov 01, 2023 4.940 4.980 4.820 4.920 890,740 -0.07(-1.40%)
Oct 31, 2023 4.950 5.010 4.690 4.990 1,757,598 -0.03(-0.60%)
Oct 30, 2023 4.760 5.120 4.730 5.020 2,320,266 +0.30(+6.36%)
Oct 27, 2023 4.760 4.840 4.690 4.720 711,062 -0.01(-0.21%)
Oct 26, 2023 4.750 4.840 4.630 4.730 766,355 -0.05(-1.05%)
Oct 25, 2023 4.840 4.840 4.730 4.780 618,727 -0.11(-2.25%)
Oct 24, 2023 4.630 4.900 4.630 4.890 1,152,102 +0.29(+6.30%)
Oct 23, 2023 4.590 4.620 4.500 4.600 1,328,652 -0.04(-0.86%)
Oct 20, 2023 4.710 4.710 4.580 4.640 3,299,263 -0.09(-1.90%)
Oct 19, 2023 4.870 4.900 4.700 4.730 1,183,295 -0.14(-2.87%)
Oct 18, 2023 5.020 5.050 4.820 4.870 1,224,965 -0.21(-4.13%)
Oct 17, 2023 4.980 5.100 4.950 5.080 1,120,076 +0.04(+0.79%)
Oct 16, 2023 4.790 5.110 4.720 5.040 1,650,852 +0.31(+6.55%)
Oct 13, 2023 4.800 4.800 4.710 4.730 817,096 -0.07(-1.46%)
Oct 12, 2023 4.900 4.910 4.770 4.800 791,099 -0.09(-1.84%)
Oct 11, 2023 5.000 5.000 4.840 4.890 1,005,288 -0.01(-0.20%)
Oct 10, 2023 4.980 5.090 4.870 4.900 2,313,205 -0.25(-4.85%)
Oct 06, 2023 5.150 0 -0.05(-0.96%)
Oct 05, 2023 5.860 5.870 5.180 5.200 2,320,455 -0.66(-11.26%)
Oct 04, 2023 6.000 6.060 5.820 5.860 946,259 -0.12(-2.01%)
Oct 03, 2023 5.970 6.020 5.860 5.980 752,272 -0.04(-0.66%)
Oct 02, 2023 6.370 6.390 5.950 6.020 1,176,705 -0.41(-6.38%)
Sep 29, 2023 6.430 6.590 6.170 6.430 1,868,571 -0.03(-0.46%)
Sep 28, 2023 6.580 6.600 6.430 6.460 1,551,998 -0.16(-2.42%)
Sep 27, 2023 6.690 6.690 6.530 6.620 632,079 +0.03(+0.46%)
Sep 26, 2023 6.670 6.760 6.560 6.590 606,606 -0.13(-1.93%)
Sep 25, 2023 6.850 6.760 6.690 6.720 637,080 -0.21(-3.03%)
Sep 22, 2023 6.960 7.020 6.810 6.930 745,815 +0.01(+0.14%)
Sep 21, 2023 6.800 6.950 6.740 6.920 798,751 +0.04(+0.58%)
Sep 20, 2023 6.910 7.020 6.860 6.880 603,249 -0.03(-0.43%)
Sep 19, 2023 6.960 7.020 6.800 6.910 695,939 -0.14(-1.99%)
Sep 18, 2023 7.200 7.270 7.050 7.050 522,981 -0.24(-3.29%)
Sep 15, 2023 7.290 7.420 7.120 7.290 1,996,473 +0.01(+0.14%)
Sep 14, 2023 7.470 7.630 7.280 7.280 1,517,046 -0.19(-2.54%)
Sep 13, 2023 7.180 7.580 7.170 7.470 1,748,762 +0.26(+3.61%)
Sep 12, 2023 6.950 7.260 6.850 7.210 1,361,716 +0.13(+1.84%)
Sep 11, 2023 6.300 7.200 6.280 7.080 2,517,047 +0.87(+14.01%)
Sep 08, 2023 6.330 6.370 6.130 6.210 1,098,569 -0.16(-2.51%)
Sep 07, 2023 6.610 6.710 6.300 6.370 3,375,710 -1.24(-16.29%)
Sep 06, 2023 7.540 7.710 7.540 7.610 1,377,247 +0.02(+0.26%)
Sep 05, 2023 7.600 7.670 7.540 7.590 1,013,294 -0.03(-0.39%)
Sep 01, 2023 7.620 0 +0.08(+1.06%)
Aug 31, 2023 7.460 7.630 7.430 7.540 2,247,324 +0.07(+0.94%)
Aug 30, 2023 7.320 7.590 7.270 7.470 1,939,546 +0.16(+2.19%)
Aug 29, 2023 7.220 7.570 7.200 7.310 2,180,838 +0.05(+0.69%)
Aug 28, 2023 7.150 7.290 6.820 7.260 3,074,513 +0.18(+2.54%)
Aug 25, 2023 6.060 7.150 6.060 7.080 4,585,456 +1.05(+17.41%)
Aug 24, 2023 6.210 6.250 6.020 6.030 594,956 -0.18(-2.90%)
Aug 23, 2023 6.050 6.260 6.050 6.210 576,184 +0.15(+2.48%)
Aug 22, 2023 5.980 6.070 5.870 6.060 465,632 +0.11(+1.85%)
Aug 21, 2023 5.910 5.990 5.900 5.950 373,936 +0.02(+0.34%)
Aug 18, 2023 5.840 5.990 5.810 5.930 588,331 +0.04(+0.68%)
Aug 17, 2023 6.000 6.000 5.870 5.890 448,341 -0.10(-1.67%)
Aug 16, 2023 6.030 6.050 5.960 5.990 565,702 -0.06(-0.99%)
Aug 15, 2023 6.130 6.180 6.050 6.050 488,846 -0.14(-2.26%)
Aug 14, 2023 6.160 6.250 6.100 6.190 406,662 -0.02(-0.32%)
Aug 11, 2023 6.230 6.250 6.170 6.210 435,567 -0.07(-1.11%)
Aug 10, 2023 6.210 6.340 6.210 6.280 429,323 +0.12(+1.95%)
Aug 09, 2023 6.250 6.280 6.130 6.160 613,441 -0.09(-1.44%)
Aug 08, 2023 6.310 6.310 6.200 6.250 638,553 -0.12(-1.88%)
Aug 04, 2023 6.370 0 +0.00(+0.00%)
Aug 03, 2023 6.290 6.440 6.250 6.370 768,755 +0.03(+0.47%)
Aug 02, 2023 6.610 6.640 6.330 6.340 1,377,741 -0.41(-6.07%)
Aug 01, 2023 6.700 6.780 6.640 6.750 1,154,030 +0.04(+0.60%)
Jul 31, 2023 6.310 6.740 6.310 6.710 1,942,370 +0.43(+6.85%)
Jul 28, 2023 6.190 6.330 6.190 6.280 911,664 +0.15(+2.45%)
Jul 27, 2023 6.250 6.270 6.120 6.130 639,108 -0.04(-0.65%)
Jul 26, 2023 6.180 6.250 6.130 6.170 713,961 -0.01(-0.16%)
Jul 25, 2023 6.220 6.290 6.180 6.180 445,554 -0.05(-0.80%)
Jul 24, 2023 6.190 6.260 6.170 6.230 641,511 +0.05(+0.81%)
Jul 21, 2023 6.240 6.280 6.130 6.180 4,535,437 +0.04(+0.65%)
Jul 20, 2023 6.330 6.330 6.110 6.140 1,506,984 -0.24(-3.76%)
Jul 19, 2023 6.430 6.480 6.320 6.380 948,948 -0.03(-0.47%)
Jul 18, 2023 6.380 6.450 6.360 6.410 984,358 +0.02(+0.31%)
Jul 17, 2023 6.430 6.500 6.340 6.390 887,740 -0.07(-1.08%)
Jul 14, 2023 6.600 6.620 6.450 6.460 945,544 -0.15(-2.27%)
Jul 13, 2023 6.550 6.620 6.480 6.610 997,281 +0.10(+1.54%)
Jul 12, 2023 6.570 6.590 6.390 6.510 1,055,340 -0.01(-0.15%)
Jul 11, 2023 6.470 6.560 6.400 6.520 778,293 +0.06(+0.93%)
Jul 10, 2023 6.360 6.520 6.310 6.460 1,311,630 +0.15(+2.38%)
Jul 07, 2023 6.430 6.500 6.310 6.310 1,241,759 -0.15(-2.32%)
Jul 06, 2023 6.700 6.730 6.450 6.460 2,444,656 -0.36(-5.28%)
Jul 05, 2023 7.120 7.210 6.800 6.820 2,187,539 -0.36(-5.01%)
Jul 04, 2023 7.110 7.320 7.070 7.180 1,210,100 -0.16(-2.18%)
Jun 30, 2023 7.340 0 +0.24(+3.38%)
Jun 29, 2023 6.960 7.550 6.960 7.100 6,722,657 +0.49(+7.41%)
Jun 28, 2023 6.630 6.760 6.570 6.610 1,291,204 -0.02(-0.30%)
Jun 27, 2023 6.340 6.660 6.330 6.630 1,059,966 +0.33(+5.24%)
Jun 26, 2023 6.280 6.420 6.260 6.300 811,890 -0.03(-0.47%)
Jun 23, 2023 6.440 6.490 6.320 6.330 589,914 -0.21(-3.21%)
Jun 22, 2023 6.350 6.560 6.220 6.540 1,008,991 +0.16(+2.51%)
Jun 21, 2023 6.530 6.540 6.260 6.380 742,269 -0.19(-2.89%)
Jun 20, 2023 6.730 6.750 6.520 6.570 956,241 -0.19(-2.81%)
Jun 19, 2023 6.700 6.830 6.680 6.760 225,759 +0.03(+0.45%)
Jun 16, 2023 6.820 6.840 6.710 6.730 2,513,295 -0.09(-1.32%)
Jun 15, 2023 6.840 6.860 6.740 6.820 912,970 +0.17(+2.56%)
May 08, 2023 6.320 6.660 6.320 6.650 2,266,601 +0.36(+5.72%)
May 05, 2023 5.890 6.350 5.890 6.290 2,092,228 +0.39(+6.61%)
May 04, 2023 5.990 6.070 5.850 5.900 1,237,876 -0.06(-1.01%)
May 03, 2023 5.700 6.010 5.580 5.960 2,114,879 +0.21(+3.65%)
May 02, 2023 5.740 5.780 5.500 5.750 2,269,401 +0.49(+9.32%)
May 01, 2023 5.280 5.330 5.220 5.260 645,858 -0.02(-0.38%)
Apr 28, 2023 5.290 5.350 5.220 5.280 939,573 -0.08(-1.49%)
Apr 27, 2023 5.400 5.440 5.310 5.360 828,789 -0.04(-0.74%)
Apr 26, 2023 5.440 5.530 5.330 5.400 1,041,996 +0.00(+0.00%)
Apr 25, 2023 5.510 5.510 5.380 5.400 837,108 -0.14(-2.53%)
Apr 24, 2023 5.680 5.710 5.490 5.540 876,388 -0.14(-2.46%)
Apr 21, 2023 5.700 5.750 5.660 5.680 5,301,546 +0.00(+0.00%)
Apr 20, 2023 5.750 5.780 5.640 5.680 1,252,244 -0.15(-2.57%)
Apr 19, 2023 5.850 5.890 5.800 5.830 635,526 -0.08(-1.35%)
Apr 18, 2023 5.980 6.070 5.910 5.910 965,280 -0.08(-1.34%)
Apr 17, 2023 6.010 6.040 5.940 5.990 1,286,222 -0.05(-0.83%)
Apr 14, 2023 5.980 6.050 5.910 6.040 712,794 +0.02(+0.33%)
Apr 13, 2023 5.930 6.100 5.930 6.020 721,271 +0.12(+2.03%)
Apr 12, 2023 6.170 6.250 5.900 5.900 1,640,419 -0.23(-3.75%)
Apr 11, 2023 6.110 6.180 6.100 6.130 915,404 +0.01(+0.16%)
Apr 10, 2023 6.040 6.130 6.000 6.120 997,400 +0.01(+0.16%)
Apr 06, 2023 6.110 0 +0.01(+0.16%)
Apr 05, 2023 6.220 6.280 6.070 6.100 1,408,678 -0.10(-1.61%)
Apr 04, 2023 6.110 6.250 5.990 6.200 2,219,901 +0.09(+1.47%)
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.