BB - BlackBerry Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20197.097.116.916.916.912,780,363
Jul 17, 20197.167.187.087.107.104,336,000
Jul 16, 20197.177.247.137.147.144,423,000
Jul 15, 20197.227.267.137.197.193,671,600
Jul 12, 20197.157.247.067.207.204,348,100
Jul 11, 20197.127.137.007.107.104,919,100
Jul 10, 20197.317.367.037.077.075,995,700
Jul 09, 20197.107.377.097.257.256,469,400
Jul 08, 20197.357.377.127.137.135,343,500
Jul 05, 20197.457.507.397.417.415,944,100
Jul 03, 20197.517.547.427.537.532,348,100
Jul 02, 20197.457.487.377.457.455,222,700
Jul 01, 20197.507.557.407.487.486,442,900
Jun 28, 20197.317.527.317.467.468,570,900
Jun 27, 20197.487.537.107.387.3814,707,600
Jun 26, 20198.308.337.457.567.5616,724,800
Jun 25, 20198.488.508.268.298.296,918,200
Jun 24, 20198.508.608.438.478.474,478,900
Jun 21, 20198.648.648.458.488.486,088,400
Jun 20, 20199.049.098.608.648.647,806,800
Jun 19, 20198.808.988.698.968.964,420,900
Jun 18, 20198.658.768.648.728.723,034,500
Jun 17, 20198.548.768.548.618.613,772,600
Jun 14, 20198.628.648.408.558.553,475,900
Jun 13, 20198.788.878.558.688.686,134,500
Jun 12, 20198.218.908.208.738.7318,910,200
Jun 11, 20198.008.437.918.268.2613,651,900
Jun 10, 20198.008.047.917.927.923,522,400
Jun 07, 20197.898.077.857.947.944,909,300
Jun 06, 20197.907.937.797.847.842,404,800
Jun 05, 20198.088.127.867.907.902,555,500
Jun 04, 20197.928.047.868.048.043,280,300
Jun 03, 20197.837.907.707.817.814,590,900
May 31, 20197.847.887.797.857.853,503,500
May 30, 20197.927.987.847.927.922,697,400
May 29, 20198.018.027.907.907.903,532,700
May 28, 20198.088.218.048.058.052,619,600
May 24, 20198.108.127.998.078.071,915,600
May 23, 20198.208.247.998.048.043,076,900
May 22, 20198.188.348.158.318.311,551,700
May 21, 20198.348.368.218.258.252,023,700
May 20, 20198.388.398.118.198.193,094,800
May 17, 20198.588.648.458.458.451,991,800
May 16, 20198.578.708.538.638.632,309,700
May 15, 20198.438.648.408.578.571,930,900
May 14, 20198.438.528.398.478.472,268,000
May 13, 20198.608.648.358.368.364,145,300
May 10, 20198.828.878.618.838.833,223,500
May 09, 20198.898.938.708.848.843,160,400
May 08, 20198.979.058.918.938.932,840,400
May 07, 20199.099.138.958.998.993,844,300
May 06, 20199.159.279.099.169.163,214,600
May 03, 20199.299.409.249.399.393,373,000
May 02, 20199.129.329.099.229.223,488,500
May 01, 20199.249.279.069.079.072,674,600
Apr 30, 20199.309.409.139.189.183,220,900
Apr 29, 20199.229.429.199.299.293,155,100
Apr 26, 20199.109.219.059.199.194,168,100
Apr 25, 20198.929.128.769.059.055,802,000
Apr 24, 20199.199.198.908.918.913,822,400
Apr 23, 20199.279.299.139.209.203,462,400
Apr 22, 20199.179.279.119.269.262,099,700
Apr 18, 20199.199.229.059.219.212,759,300
Apr 17, 20199.389.389.189.219.212,419,000
Apr 16, 20199.259.419.229.309.303,414,500
Apr 15, 20199.309.329.149.209.202,306,600
Apr 12, 20199.459.479.259.279.272,994,200
Apr 11, 20199.329.429.309.379.374,456,900
Apr 10, 20199.319.389.289.309.302,439,400
Apr 09, 20199.339.439.289.319.312,557,700
Apr 08, 20199.329.389.119.369.363,406,300
Apr 05, 20199.329.429.209.329.324,202,900
Apr 04, 20199.579.629.309.319.315,779,000
Apr 03, 20199.639.719.559.589.585,198,800
Apr 02, 20199.589.759.519.609.605,575,300
Apr 01, 201910.2210.239.579.629.6214,614,800
Mar 29, 20199.8710.299.7910.0910.0933,931,100
Mar 28, 20198.788.898.668.888.885,875,800
Mar 27, 20198.798.888.628.768.763,727,500
Mar 26, 20198.888.958.748.828.824,841,600
Mar 25, 20199.009.018.758.838.836,151,400
Mar 22, 20199.329.359.029.029.023,845,100
Mar 21, 20199.379.459.319.369.363,960,800
Mar 20, 20199.339.479.269.379.371,987,800
Mar 19, 20199.479.529.339.369.362,423,800
Mar 18, 20199.429.509.299.409.402,421,100
Mar 15, 20199.379.509.289.429.424,877,000
Mar 14, 20199.439.459.299.369.363,283,900
Mar 13, 20199.509.609.439.449.444,027,600
Mar 12, 20199.309.559.289.439.434,094,300
Mar 11, 20199.209.359.159.269.263,562,300
Mar 08, 20198.919.238.859.189.186,375,200
Mar 07, 20199.139.138.759.029.028,034,200
Mar 06, 20198.729.158.629.089.0810,410,200
Mar 05, 20198.738.798.688.718.711,519,900
Mar 04, 20198.808.918.578.748.742,786,900
Mar 01, 20198.718.838.688.798.793,245,300
Feb 28, 20198.678.718.598.708.702,429,000
Feb 27, 20198.678.728.568.688.681,872,900
Feb 26, 20198.708.738.598.678.672,336,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...