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 (%)
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%)
Jun 01, 2023 7.250 7.330 7.160 7.240 595,338 -0.05(-0.69%)
May 31, 2023 6.980 7.290 6.950 7.290 1,692,717 +0.26(+3.70%)
May 30, 2023 7.210 7.250 6.990 7.030 640,266 -0.15(-2.09%)
May 29, 2023 7.140 7.250 7.140 7.180 120,856 +0.07(+0.98%)
May 26, 2023 7.040 7.230 7.040 7.110 580,040 +0.06(+0.85%)
May 25, 2023 7.150 7.240 7.040 7.050 451,426 -0.05(-0.70%)
May 24, 2023 7.010 7.120 6.980 7.100 839,305 -0.01(-0.14%)
May 23, 2023 7.260 7.360 7.100 7.110 828,439 -0.15(-2.07%)
May 19, 2023 7.260 0 -0.03(-0.41%)
May 18, 2023 7.280 7.440 7.120 7.290 2,154,087 +0.07(+0.97%)
May 17, 2023 6.890 7.240 6.890 7.220 2,140,161 +0.40(+5.87%)
May 16, 2023 6.850 6.880 6.730 6.820 753,552 -0.12(-1.73%)
May 15, 2023 6.770 6.950 6.710 6.940 1,085,258 +0.14(+2.06%)
May 12, 2023 6.900 6.950 6.680 6.800 1,610,070 -0.13(-1.88%)
May 11, 2023 7.080 7.230 6.830 6.930 1,381,198 -0.09(-1.28%)
May 10, 2023 6.780 7.160 6.780 7.020 2,418,581 +0.28(+4.15%)
May 09, 2023 6.590 6.780 6.550 6.740 1,590,568 +0.09(+1.35%)
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%)
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.