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 (%)
Dec 31, 2015 12.84 12.84 12.84 0 -0.13(-1.00%)
Dec 30, 2015 12.90 13.12 12.88 12.97 1,386,730 +0.06(+0.46%)
Dec 29, 2015 12.90 13.07 12.67 12.91 1,965,126 +0.30(+2.38%)
Dec 24, 2015 12.61 12.61 12.61 0 -0.03(-0.24%)
Dec 23, 2015 12.56 12.87 12.47 12.64 2,494,072 +0.15(+1.20%)
Dec 22, 2015 12.16 12.53 12.03 12.49 2,608,378 +0.29(+2.38%)
Dec 21, 2015 12.39 12.52 11.81 12.20 3,328,982 +0.17(+1.41%)
Dec 18, 2015 11.40 12.66 11.35 12.03 8,047,327 +1.14(+10.47%)
Dec 17, 2015 11.30 11.60 10.85 10.89 3,090,144 -0.40(-3.54%)
Dec 16, 2015 10.85 11.34 10.84 11.29 2,449,205 +0.51(+4.73%)
Dec 15, 2015 10.45 10.92 10.39 10.78 1,829,980 +0.39(+3.75%)
Dec 14, 2015 10.53 10.53 10.20 10.39 2,104,475 -0.15(-1.42%)
Dec 11, 2015 10.78 11.00 10.30 10.54 2,286,587 -0.22(-2.04%)
Dec 10, 2015 9.890 11.17 9.860 10.76 5,481,548 +0.77(+7.71%)
Dec 09, 2015 10.36 10.40 9.940 9.990 1,470,427 -0.38(-3.66%)
Dec 08, 2015 10.06 10.45 10.02 10.37 2,056,297 +0.14(+1.37%)
Dec 07, 2015 10.40 10.49 10.15 10.23 1,040,149 -0.17(-1.63%)
Dec 04, 2015 10.29 10.44 10.26 10.40 1,110,515 +0.11(+1.07%)
Dec 03, 2015 10.35 10.48 10.21 10.29 1,509,846 -0.02(-0.19%)
Dec 02, 2015 10.47 10.59 10.29 10.31 1,523,207 -0.21(-2.00%)
Dec 01, 2015 10.68 10.87 10.50 10.52 1,646,167 -0.10(-0.94%)
Nov 30, 2015 10.39 10.70 10.38 10.62 1,964,116 +0.21(+2.02%)
Nov 27, 2015 10.57 10.60 10.40 10.41 887,283 -0.14(-1.33%)
Nov 26, 2015 10.45 10.65 10.45 10.55 379,893 +0.03(+0.29%)
Nov 25, 2015 10.58 10.70 10.45 10.52 910,899 -0.06(-0.57%)
Nov 24, 2015 10.39 10.61 10.39 10.58 1,513,272 +0.12(+1.15%)
Nov 23, 2015 10.36 10.46 1,309,666 +0.10(+0.97%)
Nov 20, 2015 10.36 10.49 10.29 10.36 1,099,280 +0.10(+0.97%)
Nov 19, 2015 10.16 10.34 10.08 10.26 857,877 +0.11(+1.08%)
Nov 18, 2015 9.870 10.18 9.870 10.15 1,290,109 +0.28(+2.84%)
Nov 17, 2015 10.19 10.20 9.810 9.870 1,400,867 -0.15(-1.50%)
Nov 16, 2015 9.640 10.05 9.610 10.02 1,245,851 +0.42(+4.37%)
Nov 13, 2015 9.880 9.950 9.520 9.600 1,744,622 -0.25(-2.54%)
Nov 12, 2015 9.760 10.17 9.740 9.850 0 +0.01(+0.10%)
Nov 11, 2015 10.21 10.25 9.830 9.840 1,254,752 -0.34(-3.34%)
Nov 10, 2015 10.78 10.81 10.13 10.18 1,772,670 -0.53(-4.95%)
Nov 09, 2015 10.74 10.95 10.63 10.71 2,322,066 +0.06(+0.56%)
Nov 06, 2015 10.14 10.82 10.10 10.65 2,250,995 +0.65(+6.50%)
Nov 05, 2015 10.13 10.22 9.940 10.00 1,110,519 -0.10(-0.99%)
Nov 04, 2015 10.15 10.21 10.04 10.10 1,101,356 +0.03(+0.30%)
Nov 03, 2015 9.820 10.16 9.820 10.07 1,250,226 +0.26(+2.65%)
Nov 02, 2015 9.500 9.830 9.500 9.810 1,207,434 +0.28(+2.94%)
Oct 30, 2015 9.470 9.550 9.290 9.530 1,694,136 +0.14(+1.49%)
Oct 29, 2015 9.480 9.560 9.350 9.390 734,139 -0.10(-1.05%)
Oct 28, 2015 9.340 9.570 9.200 9.490 1,383,196 +0.20(+2.15%)
Oct 27, 2015 9.520 9.620 9.270 9.290 1,411,028 -0.29(-3.03%)
Oct 26, 2015 9.630 9.940 9.490 9.580 1,754,690 -0.08(-0.83%)
Oct 23, 2015 9.480 9.690 9.360 9.660 1,710,923 +0.28(+2.99%)
Oct 22, 2015 9.320 9.550 9.290 9.380 1,609,490 +0.09(+0.97%)
Oct 21, 2015 9.470 9.470 9.270 9.290 1,167,282 -0.08(-0.85%)
Oct 20, 2015 9.330 9.540 9.270 9.370 988,501 +0.01(+0.11%)
Oct 19, 2015 9.150 9.400 9.060 9.360 837,173 +0.18(+1.96%)
Oct 16, 2015 9.350 9.380 9.100 9.180 1,149,254 -0.16(-1.71%)
Oct 15, 2015 9.420 9.540 9.320 9.340 1,227,167 -0.08(-0.85%)
Oct 14, 2015 9.250 9.510 9.250 9.420 1,125,514 +0.07(+0.75%)
Oct 13, 2015 9.400 9.550 9.220 9.350 1,584,494 -0.24(-2.50%)
Oct 09, 2015 9.590 9.590 9.590 0 +0.10(+1.05%)
Oct 08, 2015 9.240 9.560 9.240 9.490 1,331,634 +0.14(+1.50%)
Oct 07, 2015 8.930 9.360 8.920 9.350 1,953,223 +0.53(+6.01%)
Oct 06, 2015 8.660 8.880 8.650 8.820 1,026,348 +0.19(+2.20%)
Oct 05, 2015 8.400 8.640 8.400 8.630 1,160,071 +0.30(+3.60%)
Oct 02, 2015 8.000 8.350 7.990 8.330 1,480,396 +0.28(+3.48%)
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.