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 (%)
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 6.060 465,260 +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 6.370 768,059 +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 6.130 638,832 -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 6.180 444,404 -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 2,371,161 -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 -0.08(-1.16%)
Jun 14, 2023 6.910 6.950 6.810 6.900 833,141 -0.04(-0.58%)
Jun 13, 2023 7.010 7.040 6.880 6.940 725,840 -0.07(-1.00%)
Jun 12, 2023 6.910 7.020 6.870 7.010 1,093,168 +0.14(+2.04%)
Jun 09, 2023 6.950 6.980 6.850 6.870 1,241,452 -0.06(-0.87%)
Jun 08, 2023 6.920 7.010 6.830 6.930 751,315 +0.01(+0.14%)
Jun 07, 2023 7.140 7.200 6.890 6.920 949,138 -0.17(-2.40%)
Jun 06, 2023 6.970 7.110 6.940 7.090 1,016,030 +0.08(+1.14%)
Jun 05, 2023 7.110 7.110 6.990 7.010 560,901 -0.14(-1.96%)
Jun 02, 2023 7.310 7.360 7.130 7.150 891,049 -0.09(-1.24%)
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.