Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

BlackBerry Limited (BB)

NYSE - NYSE Delayed Price. Currency in USD
4.5800-0.2600 (-5.37%)
At close: 04:00PM EST
4.6200 +0.04 (+0.87%)
After hours: 07:58PM EST
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20224.84004.85004.55004.58004.58005,819,000
Dec 05, 20225.17005.19004.82004.84004.84004,597,400
Dec 02, 20224.99005.28004.96005.20005.20005,927,300
Dec 01, 20224.88005.14004.88005.08005.08008,192,200
Nov 30, 20224.82004.89004.64004.87004.870011,388,500
Nov 29, 20224.81004.88004.70004.84004.84004,389,600
Nov 28, 20224.80004.88004.76004.80004.80004,980,100
Nov 25, 20224.81004.89004.76004.84004.84001,531,000
Nov 23, 20224.64004.88004.59004.81004.81003,731,800
Nov 22, 20224.62004.70004.53004.65004.65002,622,800
Nov 21, 20224.72004.73004.52004.59004.59004,455,000
Nov 18, 20224.82004.82004.70004.76004.76004,086,600
Nov 17, 20224.68004.75004.61004.73004.73003,468,900
Nov 16, 20224.81004.83004.73004.79004.79004,026,800
Nov 15, 20224.87005.01004.84004.84004.84006,942,300
Nov 14, 20224.94004.97004.75004.77004.77005,871,900
Nov 11, 20224.95005.14004.85004.97004.970029,496,800
Nov 10, 20224.88005.01004.83004.92004.92007,342,200
Nov 09, 20224.73004.74004.57004.65004.65005,876,100
Nov 08, 20224.75004.87004.66004.77004.77007,801,100
Nov 07, 20224.41004.79004.36004.75004.75008,414,900
Nov 04, 20224.36004.41004.19004.41004.41005,946,300
Nov 03, 20224.36004.41004.26004.27004.27003,986,700
Nov 02, 20224.66004.66004.39004.41004.41004,300,400
Nov 01, 20224.75004.79004.62004.66004.66003,565,000
Oct 31, 20224.60004.71004.57004.66004.66003,332,000
Oct 28, 20224.50004.64004.48004.63004.63003,878,200
Oct 27, 20224.55004.62004.50004.53004.53003,079,700
Oct 26, 20224.50004.61004.46004.53004.53004,139,100
Oct 25, 20224.42004.62004.41004.57004.57003,592,800
Oct 24, 20224.40004.43004.29004.42004.42004,645,600
Oct 21, 20224.34004.44004.28004.40004.40006,645,300
Oct 20, 20224.23004.47004.20004.34004.34004,368,200
Oct 19, 20224.32004.37004.22004.22004.22003,376,400
Oct 18, 20224.46004.55004.35004.38004.38005,139,800
Oct 17, 20224.09004.40004.09004.30004.300010,098,500
Oct 14, 20224.23004.25003.95003.98003.980017,027,600
Oct 13, 20224.02004.31003.94004.20004.200010,076,800
Oct 12, 20224.16004.25004.11004.20004.20009,178,700
Oct 11, 20224.38004.41004.14004.18004.18008,606,600
Oct 10, 20224.56004.57004.33004.43004.43007,411,200
Oct 07, 20224.73004.75004.55004.58004.58007,060,800
Oct 06, 20224.87004.93004.75004.81004.81004,496,600
Oct 05, 20224.90004.94004.76004.91004.91005,164,500
Oct 04, 20224.93005.05004.91004.99004.99005,627,300
Oct 03, 20224.76004.84004.67004.81004.81007,211,800
Sep 30, 20224.77004.88004.70004.70004.70005,013,900
Sep 29, 20224.95004.99004.68004.80004.80009,233,300
Sep 28, 20224.94005.12004.81004.99004.99007,009,600
Sep 27, 20225.05005.17004.97005.09005.09007,366,700
Sep 26, 20225.03005.23004.97004.97004.97008,010,200
Sep 23, 20225.14005.21005.00005.07005.07007,571,200
Sep 22, 20225.45005.47005.24005.24005.24004,112,400
Sep 21, 20225.58005.66005.45005.45005.45005,727,200
Sep 20, 20225.69005.70005.56005.58005.58002,836,400
Sep 19, 20225.62005.77005.56005.74005.74006,396,900
Sep 16, 20225.92005.92005.66005.72005.72005,644,400
Sep 15, 20225.90006.10005.89006.05006.05007,950,900
Sep 14, 20225.94006.05005.83005.96005.96007,881,800
Sep 13, 20225.90005.99005.83005.93005.93006,715,400
Sep 12, 20226.07006.21006.07006.20006.20003,683,200
Sep 09, 20225.88006.09005.88006.02006.02004,197,800
Sep 08, 20225.64005.82005.58005.79005.79004,036,600
Sep 07, 20225.57005.70005.50005.69005.69005,852,300
Sep 06, 20225.73005.75005.56005.58005.58004,800,900
Sep 02, 20225.85005.87005.68005.74005.74003,693,300
Sep 01, 20225.89005.89005.66005.76005.76004,189,200
Aug 31, 20226.11006.14005.93005.94005.94004,144,300
Aug 30, 20226.10006.26006.00006.04006.04005,007,200
Aug 29, 20226.00006.19005.97006.11006.11008,974,300
Aug 26, 20226.41006.42006.08006.09006.09004,479,000
Aug 25, 20226.32006.42006.28006.42006.42003,409,900
Aug 24, 20226.18006.33006.15006.27006.27002,815,100
Aug 23, 20226.12006.23006.08006.15006.15003,522,000
Aug 22, 20226.22006.25006.02006.10006.10004,103,800
Aug 19, 20226.63006.67006.35006.37006.37003,578,000
Aug 18, 20226.74006.79006.65006.75006.75003,703,300
Aug 17, 20226.90006.97006.73006.77006.77007,287,200
Aug 16, 20226.82007.20006.70007.02007.020011,236,900
Aug 15, 20226.69006.90006.68006.86006.86003,344,900
Aug 12, 20226.80006.86006.71006.78006.78004,346,900
Aug 11, 20227.02007.09006.71006.74006.74006,966,300
Aug 10, 20226.80006.98006.76006.93006.93004,709,500
Aug 09, 20226.82006.87006.57006.59006.59005,293,600
Aug 08, 20226.84007.15006.84006.90006.90009,476,400
Aug 05, 20226.52006.77006.45006.75006.75005,746,700
Aug 04, 20226.57006.67006.50006.65006.65004,342,300
Aug 03, 20226.35006.60006.35006.57006.57005,451,400
Aug 02, 20226.02006.38006.01006.30006.30006,529,900
Aug 01, 20226.08006.17006.00006.10006.10005,165,100
Jul 29, 20226.09006.17006.00006.13006.13006,140,600
Jul 28, 20225.93006.12005.84006.12006.12004,576,900
Jul 27, 20225.84005.97005.80005.96005.96004,028,700
Jul 26, 20225.79005.79005.63005.71005.71004,544,800
Jul 25, 20225.92005.93005.77005.86005.86004,145,400
Jul 22, 20226.21006.25005.88005.93005.93005,561,500
Jul 21, 20226.14006.25006.08006.21006.21003,240,200
Jul 20, 20225.95006.25005.95006.17006.17007,160,500
Jul 19, 20225.85006.01005.81005.97005.97004,197,400
Jul 18, 20225.83005.95005.73005.75005.75005,372,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement