NYSE - Delayed Quote USD

BlackBerry Limited (BB)

2.8300 +0.0500 (+1.80%)
At close: April 26 at 4:00 PM EDT
2.8394 +0.01 (+0.33%)
After hours: April 26 at 7:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 30, 2014 9.8200 10.2600 9.7800 10.2400 10.2400 24,742,700
Jun 27, 2014 9.8400 9.9000 9.7400 9.7800 9.7800 14,028,000
Jun 26, 2014 10.0100 10.0500 9.8000 9.9200 9.9200 12,351,200
Jun 25, 2014 9.7200 10.1000 9.6600 9.9800 9.9800 19,043,600
Jun 24, 2014 10.0900 10.1200 9.8000 9.8400 9.8400 23,982,700
Jun 23, 2014 9.9300 10.1400 9.8600 10.1200 10.1200 37,528,000
Jun 20, 2014 9.2000 9.8900 8.9800 9.8100 9.8100 67,104,500
Jun 19, 2014 9.2700 9.5200 9.0100 9.0900 9.0900 72,615,400
Jun 18, 2014 8.3000 8.4600 8.1700 8.2900 8.2900 25,685,400
Jun 17, 2014 7.9500 8.0800 7.8400 8.0500 8.0500 6,951,800
Jun 16, 2014 7.8800 7.9400 7.8000 7.9300 7.9300 5,115,300
Jun 13, 2014 8.0900 8.2300 7.8300 7.8900 7.8900 11,778,400
Jun 12, 2014 7.8500 8.1200 7.7700 8.1200 8.1200 11,932,400
Jun 11, 2014 7.8200 7.8800 7.7700 7.7800 7.7800 4,729,400
Jun 10, 2014 7.9500 7.9700 7.8300 7.8600 7.8600 5,660,100
Jun 9, 2014 7.6800 7.9800 7.6600 7.9000 7.9000 9,742,000
Jun 6, 2014 7.7900 7.8100 7.6600 7.6600 7.6600 6,359,500
Jun 5, 2014 7.7200 7.8100 7.5900 7.6900 7.6900 7,513,400
Jun 4, 2014 7.4200 7.8700 7.3200 7.6500 7.6500 15,549,400
Jun 3, 2014 7.3900 7.5000 7.3000 7.4800 7.4800 6,123,500
Jun 2, 2014 7.6000 7.7100 7.3400 7.4000 7.4000 7,989,600
May 30, 2014 7.7500 7.8100 7.5900 7.6000 7.6000 10,200,900
May 29, 2014 7.5500 7.8700 7.5000 7.7400 7.7400 21,453,100
May 28, 2014 7.2500 7.3000 7.1600 7.2900 7.2900 6,143,500
May 27, 2014 7.3100 7.3200 7.2300 7.2800 7.2800 4,177,200
May 23, 2014 7.2800 7.3200 7.2000 7.2300 7.2300 6,886,800
May 22, 2014 7.2800 7.3800 7.2500 7.2800 7.2800 4,096,700
May 21, 2014 7.2300 7.3200 7.1800 7.3100 7.3100 5,715,100
May 20, 2014 7.2200 7.3300 7.1900 7.2400 7.2400 6,422,900
May 19, 2014 7.2700 7.3100 7.1800 7.2400 7.2400 4,373,300
May 16, 2014 7.2500 7.3100 7.1800 7.2600 7.2600 5,652,000
May 15, 2014 7.3300 7.4400 7.1700 7.3800 7.3800 9,328,600
May 14, 2014 7.4800 7.4900 7.3100 7.3300 7.3300 4,371,200
May 13, 2014 7.4600 7.5700 7.4100 7.4500 7.4500 5,241,300
May 12, 2014 7.3500 7.4800 7.3200 7.4400 7.4400 5,253,900
May 9, 2014 7.2900 7.3900 7.2000 7.2900 7.2900 6,299,200
May 8, 2014 7.3000 7.5100 7.2500 7.3400 7.3400 5,916,000
May 7, 2014 7.7100 7.7200 7.2100 7.2900 7.2900 14,004,400
May 6, 2014 7.9200 7.9200 7.6500 7.6700 7.6700 7,441,000
May 5, 2014 8.0100 8.1300 7.8100 7.9300 7.9300 11,520,800
May 2, 2014 7.9500 8.2200 7.9000 8.1500 8.1500 12,933,900
May 1, 2014 7.6800 7.9900 7.5700 7.9700 7.9700 14,205,800
Apr 30, 2014 7.5900 7.6800 7.5300 7.6600 7.6600 11,603,400
Apr 29, 2014 7.5100 7.7000 7.3600 7.6700 7.6700 11,498,800
Apr 28, 2014 7.4000 7.5900 7.2000 7.5300 7.5300 15,381,000
Apr 25, 2014 7.3300 7.3600 7.1800 7.2800 7.2800 5,838,400
Apr 24, 2014 7.3900 7.4400 7.2700 7.3400 7.3400 6,379,500
Apr 23, 2014 7.2700 7.4400 7.1800 7.3600 7.3600 7,885,300
Apr 22, 2014 7.2400 7.3400 7.1700 7.2900 7.2900 5,955,700
Apr 21, 2014 7.1600 7.2000 7.1000 7.1800 7.1800 6,183,200
Apr 17, 2014 7.1800 7.2700 7.1200 7.1500 7.1500 7,246,400
Apr 16, 2014 7.3500 7.3700 7.1000 7.1500 7.1500 8,326,700
Apr 15, 2014 7.1000 7.2800 7.0500 7.2100 7.2100 10,674,000
Apr 14, 2014 7.4000 7.4000 7.0100 7.1400 7.1400 17,798,800
Apr 11, 2014 7.5800 7.6800 7.2300 7.2800 7.2800 17,199,200
Apr 10, 2014 8.0000 8.0200 7.6300 7.6700 7.6700 16,034,000
Apr 9, 2014 8.0400 8.1000 7.9000 7.9600 7.9600 8,827,600
Apr 8, 2014 7.9100 8.1600 7.8900 7.9600 7.9600 14,589,600
Apr 7, 2014 7.9900 8.1000 7.7500 7.8600 7.8600 14,462,600
Apr 4, 2014 8.2500 8.2900 7.9900 8.0000 8.0000 12,904,900
Apr 3, 2014 8.2600 8.4400 8.1000 8.2200 8.2200 13,197,400
Apr 2, 2014 8.0500 8.2800 8.0500 8.2100 8.2100 12,966,000
Apr 1, 2014 8.1600 8.2100 7.8900 8.1000 8.1000 19,894,000
Mar 31, 2014 8.3000 8.3500 7.8700 8.0800 8.0800 41,331,900
Mar 28, 2014 9.2000 9.6400 8.2100 8.4100 8.4100 74,726,600
Mar 27, 2014 9.1400 9.2100 8.7700 9.0500 9.0500 36,352,100
Mar 26, 2014 9.3600 9.4300 9.1400 9.1600 9.1600 19,747,500
Mar 25, 2014 9.4200 9.6100 9.2300 9.3600 9.3600 13,856,700
Mar 24, 2014 9.1500 9.4000 9.1200 9.3800 9.3800 15,814,300
Mar 21, 2014 9.6600 9.6700 9.1300 9.1800 9.1800 17,042,800
Mar 20, 2014 9.5000 9.7100 9.3600 9.4200 9.4200 15,810,500
Mar 19, 2014 9.2800 9.6400 9.2200 9.5500 9.5500 17,137,400
Mar 18, 2014 9.1200 9.2800 9.1100 9.2000 9.2000 6,487,900
Mar 17, 2014 9.3600 9.4200 9.0500 9.1700 9.1700 12,948,700
Mar 14, 2014 9.0500 9.3200 9.0000 9.3100 9.3100 19,268,600
Mar 13, 2014 9.2500 9.5600 9.0000 9.0500 9.0500 20,108,400
Mar 12, 2014 9.2300 9.3400 9.1500 9.2200 9.2200 18,379,700
Mar 11, 2014 9.6500 9.7400 9.2900 9.3100 9.3100 16,219,900
Mar 10, 2014 9.9900 10.0600 9.6100 9.6700 9.6700 15,237,100
Mar 7, 2014 10.1500 10.1800 9.9000 9.9100 9.9100 10,987,900
Mar 6, 2014 10.1600 10.2700 10.0200 10.0400 10.0400 9,130,400
Mar 5, 2014 10.2000 10.2600 10.0500 10.1000 10.1000 18,571,400
Mar 4, 2014 10.4900 10.7500 10.2600 10.3400 10.3400 32,416,200
Mar 3, 2014 9.7300 10.4400 9.6600 10.3700 10.3700 26,633,900
Feb 28, 2014 10.4800 10.5500 9.9500 10.0000 10.0000 20,308,600
Feb 27, 2014 10.2700 10.7000 10.2700 10.4900 10.4900 14,975,600
Feb 26, 2014 10.6800 10.7600 10.2100 10.3300 10.3300 28,989,100
Feb 25, 2014 10.3800 10.9000 10.2500 10.6000 10.6000 55,137,400
Feb 24, 2014 9.4800 10.1000 9.4300 9.8300 9.8300 55,453,000
Feb 21, 2014 9.4100 9.4200 9.1300 9.1400 9.1400 12,645,700
Feb 20, 2014 9.4500 9.5700 9.2700 9.3500 9.3500 34,176,900
Feb 19, 2014 9.4100 9.4600 8.9900 9.0100 9.0100 23,300,000
Feb 18, 2014 9.3600 9.6500 9.2400 9.4600 9.4600 30,259,700
Feb 14, 2014 9.2700 9.3300 8.9500 8.9800 8.9800 20,033,000
Feb 13, 2014 9.7000 9.7000 9.2100 9.3200 9.3200 23,255,000
Feb 12, 2014 9.8800 9.9400 9.6700 9.6800 9.6800 11,427,600
Feb 11, 2014 9.7900 9.9500 9.5800 9.8000 9.8000 12,263,500
Feb 10, 2014 9.9000 10.1000 9.5900 9.8700 9.8700 18,249,200
Feb 7, 2014 10.0300 10.0500 9.7000 9.8300 9.8300 15,751,800
Feb 6, 2014 9.7300 10.0300 9.6500 9.9600 9.9600 15,465,800
Feb 5, 2014 9.4700 9.9800 9.4300 9.6900 9.6900 21,065,100
Feb 4, 2014 9.0500 9.6800 9.0200 9.6100 9.6100 19,455,200
Feb 3, 2014 9.3200 9.4400 8.9200 9.1000 9.1000 21,882,000
Jan 31, 2014 9.6000 9.6800 9.3600 9.4500 9.4500 14,184,300
Jan 30, 2014 9.9900 10.1200 9.7500 9.7900 9.7900 14,571,300
Jan 29, 2014 9.8600 10.2500 9.7800 9.9500 9.9500 23,167,200
Jan 28, 2014 9.8000 10.2800 9.8000 10.0400 10.0400 23,642,600
Jan 27, 2014 9.6900 10.0000 9.4700 9.7500 9.7500 27,821,100
Jan 24, 2014 10.0000 10.1900 9.7900 9.8900 9.8900 45,067,500
Jan 23, 2014 10.6800 10.7000 9.8800 10.4500 10.4500 67,097,000
Jan 22, 2014 10.2100 10.8500 10.1200 10.7800 10.7800 81,815,800
Jan 21, 2014 9.9000 10.1900 9.5700 9.9300 9.9300 71,689,900
Jan 17, 2014 8.4800 9.1300 8.4200 9.0800 9.0800 42,983,300
Jan 16, 2014 8.6200 8.6600 8.4500 8.5600 8.5600 9,745,500
Jan 15, 2014 8.2400 8.6200 8.2100 8.5700 8.5700 17,859,100
Jan 14, 2014 8.4000 8.5000 8.2200 8.3300 8.3300 14,586,000
Jan 13, 2014 8.6100 8.7600 8.2200 8.4000 8.4000 26,267,400
Jan 10, 2014 8.9200 9.0100 8.7100 8.7600 8.7600 24,845,500
Jan 9, 2014 8.6500 8.7400 8.4200 8.7200 8.7200 25,118,600
Jan 8, 2014 8.8400 9.1200 8.3600 8.5400 8.5400 52,052,800
Jan 7, 2014 8.1000 8.5800 8.1000 8.5000 8.5000 71,568,800
Jan 6, 2014 7.6100 8.0300 7.6100 8.0100 8.0100 37,202,800
Jan 3, 2014 7.7100 7.7700 7.4300 7.6100 7.6100 21,647,100
Jan 2, 2014 7.4500 7.7700 7.3300 7.6500 7.6500 25,840,900

Related Tickers

PLTR Palantir Technologies Inc.
22.52
+3.73%
 
AFRM Affirm Holdings, Inc.
33.33
+5.31%
 
HCP HashiCorp, Inc.
32.59
-0.70%
 
SQ Block, Inc.
74.48
+2.32%
 
PATH UiPath Inc.
19.46
+0.26%
 
NVEI.TO Nuvei Corporation
44.20
+0.41%
 
RBRK Rubrik, Inc.
38.00
+2.70%
 
NVEI Nuvei Corporation
32.28
+0.12%
 
ORCL Oracle Corporation
117.21
+2.02%
 
CRWD CrowdStrike Holdings, Inc.
304.07
+2.03%