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 30, 2016 9.240 9.240 9.240 0 -0.15(-1.60%)
Dec 29, 2016 9.490 9.550 9.330 9.390 1,246,814 -0.11(-1.16%)
Dec 28, 2016 9.600 9.650 9.450 9.500 1,330,448 -0.01(-0.11%)
Dec 23, 2016 9.510 9.510 9.510 0 -0.17(-1.76%)
Dec 22, 2016 9.780 9.830 9.400 9.680 2,017,480 -0.10(-1.02%)
Dec 21, 2016 10.13 10.13 9.740 9.780 1,713,745 -0.24(-2.40%)
Dec 20, 2016 10.48 10.78 10.00 10.02 2,853,389 -0.32(-3.09%)
Dec 19, 2016 10.14 10.50 10.13 10.34 1,288,638 +0.23(+2.27%)
Dec 16, 2016 10.27 10.27 10.07 10.11 3,840,590 -0.06(-0.59%)
Dec 15, 2016 10.20 10.33 10.11 10.17 1,388,681 -0.06(-0.59%)
Dec 14, 2016 10.28 10.34 10.15 10.23 1,210,690 -0.05(-0.49%)
Dec 13, 2016 10.20 10.39 10.20 10.28 1,547,055 +0.08(+0.78%)
Dec 12, 2016 10.28 10.33 10.18 10.20 785,195 -0.09(-0.87%)
Dec 09, 2016 10.36 10.45 10.22 10.29 753,111 -0.04(-0.39%)
Dec 08, 2016 10.14 10.47 10.11 10.33 1,353,639 +0.24(+2.38%)
Dec 07, 2016 10.03 10.13 9.990 10.09 664,572 +0.02(+0.20%)
Dec 06, 2016 10.13 10.15 9.980 10.07 566,440 -0.03(-0.30%)
Dec 05, 2016 10.05 10.19 10.03 10.10 785,573 +0.04(+0.40%)
Dec 02, 2016 10.05 10.10 9.950 10.06 928,183 +0.02(+0.20%)
Dec 01, 2016 10.34 10.38 9.960 10.04 1,841,346 -0.30(-2.90%)
Nov 30, 2016 9.980 10.38 9.970 10.34 1,325,380 +0.34(+3.40%)
Nov 29, 2016 10.00 10.07 9.910 10.00 3,875,388 -0.01(-0.10%)
Nov 28, 2016 10.07 10.08 9.950 10.01 660,441 -0.11(-1.09%)
Nov 25, 2016 10.05 10.14 10.04 10.12 443,378 +0.06(+0.60%)
Nov 24, 2016 10.06 10.13 10.02 10.06 226,591 -0.02(-0.20%)
Nov 23, 2016 10.15 10.27 10.07 10.08 774,593 -0.14(-1.37%)
Nov 22, 2016 10.16 10.24 10.07 10.22 778,648 +0.03(+0.29%)
Nov 21, 2016 10.24 10.30 10.07 10.19 857,005 -0.06(-0.59%)
Nov 18, 2016 10.06 10.26 10.06 10.25 810,185 +0.14(+1.38%)
Nov 17, 2016 10.14 10.18 9.960 10.11 841,615 -0.06(-0.59%)
Nov 16, 2016 10.07 10.50 10.03 10.17 1,383,066 +0.07(+0.69%)
Nov 15, 2016 9.870 10.13 9.860 10.10 1,079,597 +0.21(+2.12%)
Nov 14, 2016 9.930 10.09 9.805 9.890 1,243,837 +0.06(+0.61%)
Nov 11, 2016 9.630 9.850 9.560 9.830 1,178,518 +0.17(+1.76%)
Nov 10, 2016 9.540 9.700 9.440 9.660 1,196,406 +0.12(+1.26%)
Nov 09, 2016 9.360 9.580 9.350 9.540 1,029,499 +0.08(+0.85%)
Nov 08, 2016 9.400 9.500 9.330 9.460 525,071 +0.04(+0.42%)
Nov 07, 2016 9.460 9.570 9.390 9.420 702,337 +0.06(+0.64%)
Nov 04, 2016 9.350 9.470 9.330 9.360 588,259 +0.00(+0.00%)
Nov 03, 2016 9.400 9.470 9.320 9.360 527,595 -0.03(-0.32%)
Nov 02, 2016 9.450 9.550 9.370 9.390 626,872 -0.09(-0.95%)
Nov 01, 2016 9.650 9.710 9.350 9.480 887,303 +0.01(+0.11%)
Oct 31, 2016 9.490 9.520 9.390 9.470 703,809 -0.04(-0.42%)
Oct 28, 2016 9.570 9.700 9.490 9.510 1,009,321 -0.07(-0.73%)
Oct 27, 2016 9.700 9.720 9.560 9.580 1,085,811 -0.11(-1.14%)
Oct 26, 2016 9.730 9.830 9.630 9.690 1,230,073 -0.03(-0.31%)
Oct 25, 2016 9.870 9.870 9.680 9.720 1,068,488 -0.10(-1.02%)
Oct 24, 2016 9.850 9.970 9.800 9.820 1,199,288 -0.01(-0.10%)
Oct 21, 2016 9.900 9.970 9.830 9.830 726,817 -0.06(-0.61%)
Oct 20, 2016 9.790 9.890 9.740 9.890 1,057,635 +0.10(+1.02%)
Oct 19, 2016 9.720 9.900 9.670 9.790 670,942 +0.05(+0.51%)
Oct 18, 2016 9.750 9.820 9.660 9.740 683,413 +0.07(+0.72%)
Oct 17, 2016 9.820 9.900 9.640 9.670 777,612 -0.17(-1.73%)
Oct 14, 2016 9.900 9.980 9.790 9.840 664,792 -0.02(-0.20%)
Oct 13, 2016 10.00 10.00 9.820 9.860 778,630 -0.20(-1.99%)
Oct 12, 2016 10.16 10.25 10.03 10.06 1,161,516 -0.09(-0.89%)
Oct 11, 2016 10.40 10.41 10.13 10.15 824,126 -0.30(-2.87%)
Oct 07, 2016 10.45 10.45 10.45 0 -0.05(-0.48%)
Oct 06, 2016 10.12 10.59 10.12 10.50 1,149,617 +0.40(+3.96%)
Oct 05, 2016 10.13 10.19 10.04 10.10 780,163 -0.01(-0.10%)
Oct 04, 2016 10.18 10.35 10.07 10.11 1,384,575 -0.17(-1.65%)
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.