NYSE - Nasdaq Real Time Price 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
Jan 30, 2015 10.1500 10.2600 10.0000 10.1500 10.1500 9,203,400
Jan 29, 2015 10.0500 10.2700 9.8500 10.2500 10.2500 12,304,700
Jan 28, 2015 10.6500 10.6700 10.1000 10.1200 10.1200 9,705,000
Jan 27, 2015 10.3800 10.6300 10.3200 10.5600 10.5600 7,057,200
Jan 26, 2015 10.6700 10.7100 10.4000 10.5200 10.5200 6,982,000
Jan 23, 2015 10.7800 11.0300 10.6100 10.7100 10.7100 21,079,800
Jan 22, 2015 10.4400 11.1100 10.2400 10.5100 10.5100 44,594,300
Jan 21, 2015 10.0300 10.3800 9.8100 9.9300 9.9300 19,614,500
Jan 20, 2015 10.2800 10.3700 9.8200 10.0300 10.0300 15,185,900
Jan 16, 2015 10.1200 10.3900 10.1100 10.2400 10.2400 16,068,900
Jan 15, 2015 10.3600 10.7100 10.0100 10.1100 10.1100 52,574,600
Jan 14, 2015 9.6100 12.6300 9.3200 12.6000 12.6000 83,543,900
Jan 13, 2015 10.0500 10.2300 9.6800 9.7100 9.7100 15,292,900
Jan 12, 2015 10.3600 10.3700 10.0200 10.1200 10.1200 7,739,600
Jan 9, 2015 10.5900 10.6500 10.2800 10.3800 10.3800 7,745,600
Jan 8, 2015 10.7500 10.7800 10.5700 10.6300 10.6300 6,868,300
Jan 7, 2015 10.6500 10.8000 10.4800 10.6700 10.6700 10,277,400
Jan 6, 2015 10.8000 10.8500 10.4400 10.6200 10.6200 10,176,400
Jan 5, 2015 10.6000 10.7700 10.3700 10.7600 10.7600 12,318,100
Jan 2, 2015 11.0100 11.1100 10.7900 10.8200 10.8200 9,733,200

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%
 
NVEI.TO Nuvei Corporation
44.20
+0.41%
 
PATH UiPath Inc.
19.46
+0.26%
 
RBRK Rubrik, Inc.
38.00
+2.70%
 
NVEI Nuvei Corporation
32.28
+0.12%
 
CRWD CrowdStrike Holdings, Inc.
304.07
+2.03%
 
ORCL Oracle Corporation
117.21
+2.02%