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 (%)
Feb 28, 2014 11.65 11.71 11.03 11.05 3,761,835 -0.63(-5.39%)
Feb 27, 2014 11.43 11.90 11.43 11.68 0 +0.20(+1.74%)
Feb 26, 2014 11.84 11.94 11.35 11.48 5,485,270 -0.25(-2.13%)
Feb 25, 2014 11.50 12.07 11.36 11.73 7,041,003 +0.86(+7.91%)
Feb 24, 2014 10.54 11.18 10.17 10.87 5,503,959 +0.70(+6.88%)
Feb 21, 2014 10.50 10.50 10.17 10.17 1,809,443 -0.24(-2.31%)
Feb 20, 2014 10.50 10.63 10.26 10.41 4,213,207 +0.41(+4.10%)
Feb 19, 2014 10.29 10.41 9.970 10.00 2,896,458 -0.37(-3.57%)
Feb 18, 2014 10.25 10.58 10.13 10.37 3,900,016 +0.50(+5.07%)
Feb 14, 2014 9.870 9.870 9.870 0 -0.36(-3.52%)
Feb 13, 2014 10.66 10.69 10.13 10.23 2,835,894 -0.45(-4.21%)
Feb 12, 2014 10.90 10.93 10.65 10.68 2,386,663 -0.09(-0.84%)
Feb 11, 2014 10.77 10.95 10.61 10.77 2,508,551 -0.15(-1.37%)
Feb 10, 2014 10.99 11.16 10.60 10.92 0 +0.06(+0.55%)
Feb 07, 2014 11.05 11.05 10.70 10.86 2,535,779 -0.16(-1.45%)
Feb 06, 2014 10.80 11.12 10.73 11.02 2,972,391 +0.27(+2.51%)
Feb 05, 2014 10.51 11.07 10.48 10.75 2,724,315 +0.11(+1.03%)
Feb 04, 2014 10.03 10.71 10.00 10.64 3,035,541 +0.56(+5.56%)
Feb 03, 2014 10.30 10.45 9.880 10.08 3,278,000 -0.47(-4.45%)
Jan 31, 2014 10.75 10.84 10.46 10.55 2,294,941 -0.39(-3.56%)
Jan 30, 2014 11.20 11.30 10.90 10.94 1,992,397 -0.18(-1.62%)
Jan 29, 2014 10.95 11.43 10.88 11.12 3,079,162 -0.06(-0.54%)
Jan 28, 2014 11.00 11.45 10.96 11.18 3,182,365 +0.34(+3.14%)
Jan 27, 2014 10.70 11.04 10.51 10.84 3,667,132 -0.10(-0.91%)
Jan 24, 2014 11.07 11.30 10.85 10.94 4,737,681 -0.65(-5.61%)
Jan 23, 2014 11.75 11.91 11.03 11.59 7,533,844 -0.37(-3.09%)
Jan 22, 2014 11.20 12.03 11.10 11.96 0 +1.08(+9.93%)
Jan 21, 2014 10.95 11.18 10.51 10.88 6,767,135 +0.08(+0.74%)
Jan 20, 2014 10.44 11.81 10.30 10.80 7,779,322 +0.82(+8.22%)
Jan 17, 2014 9.210 10.02 9.210 9.980 5,211,507 +0.61(+6.51%)
Jan 16, 2014 9.400 9.460 9.220 9.370 1,621,831 +0.01(+0.11%)
Jan 15, 2014 9.100 9.430 9.100 9.360 2,665,267 +0.26(+2.86%)
Jan 14, 2014 9.240 9.270 8.990 9.100 1,933,219 -0.01(-0.11%)
Jan 13, 2014 9.360 9.530 8.930 9.110 0 -0.45(-4.71%)
Jan 10, 2014 9.750 9.850 9.500 9.560 3,008,782 +0.09(+0.95%)
Jan 09, 2014 9.390 9.480 9.150 9.470 0 +0.27(+2.93%)
Jan 08, 2014 9.510 9.850 9.030 9.200 0 +0.06(+0.66%)
Jan 07, 2014 8.670 9.210 8.670 9.140 5,006,336 +0.63(+7.40%)
Jan 06, 2014 8.100 8.550 8.100 8.510 3,042,814 +0.42(+5.19%)
Jan 03, 2014 8.200 8.250 7.900 8.090 3,001,320 -0.12(-1.46%)
Jan 02, 2014 7.920 8.280 7.790 8.210 1,708,418 +0.31(+3.92%)
Dec 31, 2013 7.900 7.900 7.900 0 +0.18(+2.33%)
Dec 30, 2013 7.880 7.950 7.710 7.720 1,357,322 -0.11(-1.40%)
Dec 27, 2013 7.440 7.950 7.440 7.830 2,745,366 -0.42(-5.09%)
Dec 24, 2013 8.250 8.250 8.250 0 +0.27(+3.38%)
Dec 23, 2013 7.670 8.210 7.460 7.980 0 +0.24(+3.10%)
Dec 20, 2013 6.750 7.840 6.520 7.740 11,730,866 +1.07(+16.04%)
Dec 19, 2013 6.470 6.680 6.470 6.670 2,054,943 +0.20(+3.09%)
Dec 18, 2013 6.430 6.540 6.390 6.470 1,118,321 -0.01(-0.15%)
Dec 17, 2013 6.600 6.610 6.400 6.480 1,462,435 -0.07(-1.07%)
Dec 16, 2013 6.560 6.650 6.490 6.550 1,268,549 +0.13(+2.02%)
Dec 13, 2013 6.300 6.530 6.270 6.420 1,806,914 +0.13(+2.07%)
Dec 12, 2013 6.300 6.400 6.180 6.290 1,662,988 +0.00(+0.00%)
Dec 11, 2013 6.280 6.520 6.070 6.290 3,070,418 -0.03(-0.47%)
Dec 10, 2013 6.000 6.400 5.790 6.320 3,087,445 +0.21(+3.44%)
Dec 09, 2013 6.220 6.280 6.040 6.110 2,538,820 -0.16(-2.55%)
Dec 06, 2013 6.340 6.340 6.180 6.270 812,039 +0.02(+0.32%)
Dec 05, 2013 6.570 6.590 6.240 6.250 0 -0.31(-4.73%)
Dec 04, 2013 6.690 6.690 6.510 6.560 0 -0.16(-2.38%)
Dec 03, 2013 6.810 6.820 6.690 6.720 1,424,136 -0.08(-1.18%)
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.