U.S. Markets closed

BlackBerry Limited (BB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.11+0.03 (+0.49%)
At close: 3:59PM EDT

5.10 -0.01 (-0.10%)
After hours: 4:00PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20205.105.145.005.115.113,465,551
Oct 20, 20205.205.215.065.085.084,616,000
Oct 19, 20205.055.215.015.195.194,816,400
Oct 16, 20205.205.214.974.984.985,982,500
Oct 15, 20204.985.174.975.165.164,452,600
Oct 14, 20205.155.255.025.085.085,209,400
Oct 13, 20204.755.234.755.145.1410,691,100
Oct 12, 20204.754.834.744.754.752,268,300
Oct 09, 20204.624.744.614.734.732,618,200
Oct 08, 20204.604.644.544.604.602,154,100
Oct 07, 20204.604.644.524.574.572,166,900
Oct 06, 20204.534.684.514.554.553,966,000
Oct 05, 20204.464.514.434.504.503,106,300
Oct 02, 20204.494.504.374.444.446,539,300
Oct 01, 20204.594.644.524.584.584,971,200
Sep 30, 20204.654.764.584.594.593,807,400
Sep 29, 20204.634.694.494.634.635,843,900
Sep 28, 20204.884.884.604.614.617,265,700
Sep 25, 20204.814.884.684.774.775,590,800
Sep 24, 20205.175.344.714.754.7517,292,800
Sep 23, 20204.934.974.774.804.804,556,100
Sep 22, 20204.874.954.774.944.943,316,700
Sep 21, 20204.784.814.674.764.763,244,900
Sep 18, 20204.764.894.684.864.864,055,400
Sep 17, 20204.704.734.604.734.733,696,400
Sep 16, 20204.844.864.734.734.733,158,600
Sep 15, 20204.884.894.794.814.812,491,000
Sep 14, 20204.804.914.784.824.823,552,400
Sep 11, 20204.864.874.684.754.753,690,600
Sep 10, 20204.964.984.794.804.803,545,900
Sep 09, 20205.035.064.914.924.923,597,600
Sep 08, 20204.945.104.914.934.933,747,400
Sep 04, 20205.075.204.875.115.115,839,600
Sep 03, 20205.435.445.135.185.185,338,800
Sep 02, 20205.655.665.415.525.525,100,100
Sep 01, 20205.255.595.215.585.586,662,900
Aug 31, 20205.275.325.155.225.224,303,000
Aug 28, 20205.135.305.105.235.233,993,900
Aug 27, 20205.125.174.975.035.033,544,300
Aug 26, 20204.835.214.805.085.087,741,000
Aug 25, 20204.804.884.774.784.782,470,300
Aug 24, 20204.804.844.744.794.792,528,200
Aug 21, 20204.804.844.734.754.752,038,200
Aug 20, 20204.744.854.724.834.832,103,300
Aug 19, 20204.844.874.754.784.782,641,700
Aug 18, 20204.814.864.744.794.792,432,900
Aug 17, 20204.794.854.774.814.811,842,300
Aug 14, 20204.884.904.754.804.802,574,800
Aug 13, 20204.814.954.814.894.892,495,600
Aug 12, 20204.794.894.794.824.821,893,900
Aug 11, 20204.864.904.764.794.793,279,900
Aug 10, 20204.874.934.774.844.842,386,700
Aug 07, 20204.975.164.814.844.845,361,500
Aug 06, 20204.835.074.764.964.965,436,300
Aug 05, 20204.784.864.754.844.842,314,600
Aug 04, 20204.704.764.664.754.753,146,700
Aug 03, 20204.734.754.674.744.741,905,700
Jul 31, 20204.754.784.654.744.742,165,900
Jul 30, 20204.774.834.684.744.743,197,500
Jul 29, 20204.734.914.684.874.873,937,200
Jul 28, 20204.704.744.624.664.662,635,000
Jul 27, 20204.654.704.564.694.692,975,600
Jul 24, 20204.684.704.604.654.653,103,700
Jul 23, 20204.774.854.714.744.743,280,500
Jul 22, 20204.804.904.774.794.792,395,500
Jul 21, 20205.055.064.844.854.853,337,400
Jul 20, 20204.825.034.824.994.993,248,600
Jul 17, 20204.634.854.634.804.802,771,600
Jul 16, 20204.654.684.574.654.652,076,300
Jul 15, 20204.654.734.614.714.713,575,500
Jul 14, 20204.554.614.454.584.583,662,800
Jul 13, 20204.754.794.564.584.583,526,900
Jul 10, 20204.774.814.704.734.732,852,000
Jul 09, 20204.854.874.694.814.812,714,800
Jul 08, 20204.804.874.744.844.842,486,600
Jul 07, 20204.995.004.794.804.802,831,900
Jul 06, 20204.935.084.925.025.024,578,900
Jul 02, 20204.794.954.774.854.856,370,600
Jul 01, 20204.854.854.734.784.783,522,800
Jun 30, 20204.784.904.744.894.894,433,200
Jun 29, 20204.764.844.644.804.804,448,700
Jun 26, 20204.864.924.724.724.724,769,200
Jun 25, 20204.634.894.614.854.857,956,500
Jun 24, 20205.085.084.854.924.927,844,400
Jun 23, 20205.185.245.085.105.104,459,700
Jun 22, 20205.135.245.085.125.125,146,700
Jun 19, 20205.145.164.955.065.068,341,700
Jun 18, 20205.085.145.015.085.083,764,900
Jun 17, 20205.305.365.095.105.103,606,500
Jun 16, 20205.205.295.115.225.225,589,400
Jun 15, 20205.075.084.914.994.996,506,700
Jun 12, 20205.245.355.155.255.254,118,100
Jun 11, 20205.265.335.025.035.035,896,500
Jun 10, 20205.635.685.505.575.572,857,500
Jun 09, 20205.725.735.495.615.613,714,400
Jun 08, 20205.675.845.555.795.796,199,300
Jun 05, 20205.345.565.315.475.475,842,000
Jun 04, 20205.205.335.165.235.234,554,000
Jun 03, 20205.385.435.165.215.215,690,900
Jun 02, 20205.305.505.035.365.3619,723,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...