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 (%)
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 5,686,011 -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 1,162,212 +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 4.930 726,013 -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%)
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.