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

Blackberry Ltd (TSX: BB )

4.080 +0.140 (+3.55%)
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 (%)
Sep 30, 2016 10.45 10.56 10.34 10.46 1,556,159 +0.02(+0.19%)
Sep 29, 2016 10.87 10.92 10.39 10.44 1,875,528 -0.45(-4.13%)
Sep 28, 2016 10.76 11.18 10.68 10.89 3,733,922 +0.48(+4.61%)
Sep 27, 2016 10.35 10.47 10.34 10.41 912,061 +0.06(+0.58%)
Sep 26, 2016 10.35 10.48 10.26 10.35 867,511 -0.06(-0.58%)
Sep 23, 2016 10.33 10.54 10.33 10.41 927,242 +0.09(+0.87%)
Sep 22, 2016 10.25 10.33 10.14 10.32 717,996 +0.12(+1.18%)
Sep 21, 2016 10.03 10.21 10.02 10.20 1,140,380 +0.22(+2.20%)
Sep 20, 2016 9.750 10.00 9.710 9.980 944,245 +0.30(+3.10%)
Sep 19, 2016 9.580 9.830 9.570 9.680 965,185 +0.14(+1.47%)
Sep 16, 2016 9.570 9.640 9.490 9.540 3,087,530 +0.01(+0.10%)
Sep 15, 2016 9.520 9.580 9.450 9.530 760,224 +0.01(+0.11%)
Sep 14, 2016 9.600 9.660 9.460 9.520 887,429 -0.01(-0.10%)
Sep 13, 2016 9.880 9.930 9.530 9.530 1,306,768 -0.40(-4.03%)
Sep 12, 2016 9.890 9.950 9.770 9.930 1,017,198 +0.04(+0.40%)
Sep 09, 2016 9.820 9.930 9.710 9.890 1,491,493 +0.04(+0.41%)
Sep 08, 2016 9.850 10.00 9.820 9.850 663,959 -0.06(-0.61%)
Sep 07, 2016 9.880 9.950 9.830 9.910 701,876 +0.02(+0.20%)
Sep 06, 2016 10.06 10.06 9.820 9.890 707,773 -0.11(-1.10%)
Sep 02, 2016 10.00 10.00 10.00 0 +0.03(+0.30%)
Sep 01, 2016 9.970 10.04 9.900 9.970 537,455 +0.02(+0.20%)
Aug 31, 2016 10.24 10.28 9.930 9.950 1,428,252 -0.34(-3.30%)
Aug 30, 2016 10.27 10.44 10.25 10.29 778,985 -0.02(-0.19%)
Aug 29, 2016 10.36 10.47 10.28 10.31 583,292 -0.07(-0.67%)
Aug 26, 2016 10.30 10.39 10.25 10.38 652,565 +0.06(+0.58%)
Aug 25, 2016 10.19 10.37 10.14 10.32 517,351 +0.07(+0.68%)
Aug 24, 2016 10.34 10.36 10.14 10.25 682,455 -0.09(-0.87%)
Aug 23, 2016 10.38 10.45 10.34 10.34 804,924 -0.07(-0.67%)
Aug 22, 2016 10.22 10.41 10.22 10.41 874,338 +0.09(+0.87%)
Aug 19, 2016 10.42 10.45 10.29 10.32 590,578 -0.09(-0.86%)
Aug 18, 2016 10.56 10.59 10.39 10.41 766,166 -0.18(-1.70%)
Aug 17, 2016 10.57 10.67 10.55 10.59 840,933 +0.01(+0.09%)
Aug 16, 2016 10.48 10.67 10.47 10.58 874,075 +0.02(+0.19%)
Aug 15, 2016 10.54 10.67 10.50 10.56 951,481 +0.08(+0.76%)
Aug 12, 2016 10.45 10.63 10.36 10.48 2,208,427 +0.24(+2.34%)
Aug 11, 2016 10.21 10.31 10.20 10.24 788,207 +0.01(+0.10%)
Aug 10, 2016 10.19 10.24 10.11 10.23 903,669 +0.04(+0.39%)
Aug 09, 2016 10.30 10.32 10.17 10.19 707,043 -0.10(-0.97%)
Aug 08, 2016 10.25 10.30 10.13 10.29 802,652 +0.10(+0.98%)
Aug 05, 2016 10.08 10.30 10.08 10.19 713,300 +0.06(+0.59%)
Aug 04, 2016 10.16 10.24 10.09 10.13 813,602 -0.03(-0.30%)
Aug 03, 2016 10.10 10.18 10.01 10.16 1,728,715 +0.07(+0.69%)
Aug 02, 2016 10.19 10.31 10.00 10.09 1,284,894 +0.19(+1.92%)
Jul 29, 2016 9.900 9.900 9.900 0 -0.14(-1.39%)
Jul 28, 2016 9.930 10.18 9.900 10.04 1,515,511 +0.06(+0.60%)
Jul 27, 2016 9.590 9.990 9.590 9.980 1,270,227 +0.45(+4.72%)
Jul 26, 2016 9.300 9.630 9.300 9.530 1,136,500 +0.18(+1.93%)
Jul 25, 2016 9.090 9.350 9.090 9.350 1,348,659 +0.30(+3.31%)
Jul 22, 2016 8.930 9.100 8.930 9.050 579,050 +0.09(+1.00%)
Jul 21, 2016 8.800 9.000 8.790 8.960 991,894 +0.14(+1.59%)
Jul 20, 2016 8.750 8.840 8.690 8.820 5,478,873 +0.14(+1.61%)
Jul 19, 2016 8.650 8.740 8.595 8.680 723,059 -0.03(-0.34%)
Jul 18, 2016 8.620 8.760 8.580 8.710 867,542 +0.13(+1.52%)
Jul 15, 2016 8.650 8.655 8.490 8.580 1,180,321 -0.02(-0.23%)
Jul 14, 2016 8.710 8.760 8.550 8.600 1,075,511 -0.08(-0.92%)
Jul 13, 2016 8.870 8.880 8.630 8.680 597,630 -0.14(-1.59%)
Jul 12, 2016 8.770 8.870 8.740 8.820 740,298 +0.07(+0.80%)
Jul 11, 2016 8.690 8.850 8.660 8.750 881,567 +0.09(+1.04%)
Jul 08, 2016 8.730 8.450 8.660 1,027,644 +0.21(+2.49%)
Jul 07, 2016 8.410 8.540 8.380 8.450 769,558 -0.06(-0.71%)
Jul 05, 2016 8.850 8.850 8.470 8.510 1,399,362 -0.38(-4.27%)
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.