U.S. Markets closed

BlackBerry Limited (BBRY)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.11-0.11 (-0.98%)
At close: 4:00PM EDT
People also watch
TWTRGRPNZNGAJCPGPRO
DateOpenHighLowCloseAdj Close*Volume
May 26, 201711.4311.5511.0711.1111.1110,412,200
May 25, 201711.1611.3711.0411.2211.228,826,700
May 24, 201711.3911.3911.0111.0911.097,240,900
May 23, 201711.2811.3911.1011.3011.3016,322,500
May 22, 201710.4311.3810.4011.3211.3222,139,900
May 19, 201710.2110.4210.0910.3810.386,777,900
May 18, 201710.0910.289.9510.1110.116,684,300
May 17, 201710.0410.2510.0110.1010.1013,326,900
May 16, 20179.6710.419.6510.1810.1819,818,600
May 15, 20179.459.789.459.639.636,920,900
May 12, 20179.359.389.249.359.352,274,600
May 11, 20179.459.499.379.389.382,232,800
May 10, 20179.479.569.449.529.522,503,800
May 09, 20179.449.509.409.479.472,906,400
May 08, 20179.509.609.409.409.403,528,700
May 05, 20179.239.509.239.499.494,147,500
May 04, 20179.269.319.199.259.253,042,400
May 03, 20179.229.359.209.279.273,165,300
May 02, 20179.319.359.259.279.273,568,500
May 01, 20179.349.409.319.329.324,175,000
Apr 28, 20179.299.379.159.349.347,272,400
Apr 27, 20179.259.329.179.329.325,899,100
Apr 26, 20179.189.249.109.209.207,980,900
Apr 25, 20179.249.339.159.199.1913,183,000
Apr 24, 20179.159.309.149.299.2911,216,000
Apr 21, 20179.119.159.059.089.088,666,800
Apr 20, 20178.959.138.889.109.1012,430,500
Apr 19, 20178.719.048.718.938.939,211,000
Apr 18, 20178.688.778.638.738.738,168,800
Apr 17, 20178.708.828.678.778.776,077,500
Apr 13, 20178.958.958.608.648.6414,637,100
Apr 12, 20179.099.198.808.938.9348,748,900
Apr 11, 20177.687.707.517.707.706,422,700
Apr 10, 20177.857.867.717.717.713,799,500
Apr 07, 20177.917.977.817.817.815,864,300
Apr 06, 20177.948.007.877.927.926,287,300
Apr 05, 20178.108.127.927.927.9211,054,900
Apr 04, 20177.758.207.728.078.0716,773,300
Apr 03, 20177.887.897.527.807.8015,658,000
Mar 31, 20177.538.087.477.757.7553,837,400
Mar 30, 20177.027.056.836.956.959,142,300
Mar 29, 20177.037.086.987.017.015,652,800
Mar 28, 20177.077.107.007.037.033,253,900
Mar 27, 20176.977.096.957.097.092,992,500
Mar 24, 20177.157.177.017.077.072,654,300
Mar 23, 20177.047.146.987.117.112,352,400
Mar 22, 20177.007.056.907.047.042,129,600
Mar 21, 20177.217.287.007.017.013,656,800
Mar 20, 20177.167.207.067.207.202,602,200
Mar 17, 20177.207.237.157.157.152,165,500
Mar 16, 20177.157.207.117.177.171,568,100
Mar 15, 20177.067.187.017.147.143,515,900
Mar 14, 20177.057.076.957.047.044,202,900
Mar 13, 20176.857.036.817.027.024,087,500
Mar 10, 20176.816.846.766.846.841,827,000
Mar 09, 20176.656.806.656.796.793,257,100
Mar 08, 20176.786.816.666.686.682,809,300
Mar 07, 20176.756.876.726.776.773,167,700
Mar 06, 20176.816.866.696.766.766,234,600
Mar 03, 20176.906.996.816.886.883,198,400
Mar 02, 20176.897.016.886.896.895,220,600
Mar 01, 20177.007.016.896.896.897,049,000
Feb 28, 20177.107.116.936.966.968,271,800
Feb 27, 20177.107.126.997.107.106,759,400
Feb 24, 20177.157.167.047.087.082,544,500
Feb 23, 20177.277.297.157.167.161,648,500
Feb 22, 20177.287.347.207.247.242,230,400
Feb 21, 20177.467.527.297.327.324,387,500
Feb 17, 20177.297.507.267.497.494,072,200
Feb 16, 20177.407.437.357.357.352,784,300
Feb 15, 20177.317.447.317.407.402,411,100
Feb 14, 20177.397.397.317.357.351,454,300
Feb 13, 20177.397.477.357.397.392,194,600
Feb 10, 20177.307.397.287.387.382,346,000
Feb 09, 20177.327.347.257.307.302,817,900
Feb 08, 20177.187.317.127.237.234,354,600
Feb 07, 20177.017.157.017.147.143,217,000
Feb 06, 20176.987.046.977.017.012,392,700
Feb 03, 20176.987.066.967.007.002,654,000
Feb 02, 20176.987.086.977.007.003,013,200
Feb 01, 20177.087.087.007.007.003,431,100
Jan 31, 20177.057.116.987.067.063,452,300
Jan 30, 20177.197.226.997.057.054,134,300
Jan 27, 20177.317.357.197.197.192,121,400
Jan 26, 20177.307.357.247.317.312,328,000
Jan 25, 20177.247.337.247.327.323,774,700
Jan 24, 20177.137.247.127.217.212,790,400
Jan 23, 20177.107.147.027.137.132,094,100
Jan 20, 20177.117.227.107.137.132,073,800
Jan 19, 20177.137.287.097.107.104,403,900
Jan 18, 20177.117.227.117.217.213,149,400
Jan 17, 20177.307.307.137.167.163,401,100
Jan 13, 20177.227.357.217.277.272,803,700
Jan 12, 20177.217.257.107.237.233,030,200
Jan 11, 20177.157.247.097.227.222,999,800
Jan 10, 20177.167.207.117.127.122,137,000
Jan 09, 20177.157.197.077.127.122,833,900
Jan 06, 20177.117.167.047.167.163,898,000
Jan 05, 20177.137.247.097.127.123,259,300
Jan 04, 20177.047.157.007.117.114,255,700
*Close price adjusted for dividends and splits.
Loading more data...