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

Blackberry Ltd (TSX: BB )

4.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
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.