Advertisement
Advertisement
U.S. markets open in 3 hours 26 minutes
Advertisement
Advertisement
Advertisement
Advertisement

BlackBerry Limited (BB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.29+0.26 (+2.88%)
At close: 04:00PM EST
9.29 0.00 (0.00%)
Pre-Market: 06:01AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20219.259.499.189.299.296,323,900
Dec 06, 20218.809.108.749.039.036,232,300
Dec 03, 20219.289.398.698.948.9412,801,400
Dec 02, 20218.909.388.829.289.2810,937,600
Dec 01, 20219.699.698.838.888.8812,120,300
Nov 30, 20219.759.899.329.529.527,618,900
Nov 29, 202110.0010.089.609.859.858,130,600
Nov 26, 20219.9510.089.829.979.974,343,300
Nov 24, 202110.0510.309.8710.2110.214,304,400
Nov 23, 202110.0910.339.9110.1110.115,255,200
Nov 22, 202110.5010.549.9410.0910.097,786,000
Nov 19, 202110.6510.7610.4010.4410.445,000,400
Nov 18, 202111.0311.0610.5110.6310.636,374,000
Nov 17, 202111.1411.3310.9210.9610.965,666,300
Nov 16, 202110.7411.2610.5311.2211.228,274,400
Nov 15, 202110.8010.9910.6210.8210.825,385,300
Nov 12, 202110.6110.8610.5710.7810.784,301,100
Nov 11, 202110.5910.7410.4810.5410.544,214,700
Nov 10, 202111.0011.1510.4410.4810.489,071,600
Nov 09, 202111.2411.2410.8411.1911.196,085,800
Nov 08, 202111.0411.4311.0211.2811.288,136,600
Nov 05, 202111.0011.1610.7411.0511.058,632,800
Nov 04, 202111.7511.7510.9010.9410.9414,456,800
Nov 03, 202111.7312.3911.4811.7311.7322,148,500
Nov 02, 202111.3311.5211.0811.4011.4011,531,400
Nov 01, 202110.8211.4310.8011.3711.378,445,700
Oct 29, 202110.7011.0510.6310.8010.805,623,500
Oct 28, 202110.6010.8810.5610.7910.794,283,800
Oct 27, 202110.8111.0010.5710.5710.574,912,200
Oct 26, 202111.1511.1510.8010.8310.836,049,500
Oct 25, 202110.7811.3610.7811.0411.048,106,000
Oct 22, 202111.1511.5010.8810.9210.928,774,800
Oct 21, 202111.3711.9111.1611.3011.3013,188,800
Oct 20, 202111.3811.5610.9611.4111.4117,991,300
Oct 19, 202110.1811.749.9811.5211.5234,926,500
Oct 18, 202110.2510.3610.0810.1010.106,036,000
Oct 15, 202110.2510.6010.1110.3410.349,088,200
Oct 14, 20219.9310.469.8110.2610.2614,446,500
Oct 13, 20219.5910.179.599.819.8114,299,200
Oct 12, 20219.339.489.259.349.344,628,800
Oct 11, 20219.359.519.259.289.286,246,200
Oct 08, 20219.569.599.369.399.394,692,800
Oct 07, 20219.479.759.299.609.605,519,400
Oct 06, 20219.379.459.109.369.369,246,600
Oct 05, 20219.639.839.509.529.526,225,200
Oct 04, 20219.669.729.359.609.609,718,800
Oct 01, 20219.799.919.589.709.705,291,900
Sep 30, 20219.629.989.479.739.739,487,600
Sep 29, 20219.839.939.569.609.606,505,000
Sep 28, 20219.9910.089.779.799.798,733,300
Sep 27, 202110.3210.359.9610.1410.149,017,300
Sep 24, 202110.4610.5310.1410.3810.3810,571,100
Sep 23, 202110.2011.059.9610.6010.6040,686,100
Sep 22, 20219.509.799.419.569.5614,260,500
Sep 21, 20219.549.609.269.379.378,769,800
Sep 20, 20219.769.799.249.439.4312,485,500
Sep 17, 202110.0810.229.9210.0310.0310,459,100
Sep 16, 202110.1310.179.9610.1610.166,179,500
Sep 15, 202110.0310.159.9010.1310.135,364,800
Sep 14, 202110.4710.499.9410.0410.047,090,500
Sep 13, 202110.4310.7510.2610.4710.476,341,400
Sep 10, 202110.7510.8610.3710.4210.424,944,800
Sep 09, 202110.4011.1310.3510.7310.739,318,900
Sep 08, 202110.7910.8410.3810.3910.396,629,200
Sep 07, 202111.0911.2210.7610.8310.837,675,100
Sep 03, 202111.2011.4411.0111.0711.074,783,400
Sep 02, 202111.7711.8411.0711.2511.258,576,400
Sep 01, 202111.4512.0111.4111.6811.6814,304,200
Aug 31, 202111.2211.5411.1111.4111.418,772,600
Aug 30, 202111.3311.5210.9111.2111.2110,341,700
Aug 27, 202110.8111.4010.8011.3011.3012,651,000
Aug 26, 202110.7311.1810.5610.8110.8113,356,700
Aug 25, 202111.2311.6810.6610.7410.7426,337,600
Aug 24, 202110.1311.3410.1311.1011.1024,435,400
Aug 23, 20219.7010.249.6710.1410.148,709,300
Aug 20, 20219.579.819.489.639.635,330,300
Aug 19, 20219.889.989.539.569.567,847,800
Aug 18, 20219.8110.339.7210.0810.089,796,000
Aug 17, 20219.609.879.489.679.679,442,700
Aug 16, 20219.829.899.569.679.677,500,800
Aug 13, 202110.1110.179.869.889.885,773,500
Aug 12, 202110.2910.4410.0710.1710.173,684,500
Aug 11, 202110.4110.4410.0710.3210.325,142,800
Aug 10, 202110.4110.6510.2810.3710.374,915,700
Aug 09, 202110.2510.5410.1910.4110.416,133,500
Aug 06, 202110.3310.4610.2010.2910.294,484,200
Aug 05, 20219.9110.639.8710.4310.4310,969,300
Aug 04, 202110.1110.239.829.879.877,245,500
Aug 03, 202110.0910.189.8710.1710.175,764,500
Aug 02, 202110.2010.4110.0910.1010.104,727,200
Jul 30, 202110.2910.4910.0510.1610.165,333,200
Jul 29, 202110.5610.7010.3010.3510.358,040,800
Jul 28, 20219.9711.009.9710.7710.7715,858,200
Jul 27, 202110.1610.189.649.919.918,996,900
Jul 26, 202110.2110.419.9610.1610.168,374,000
Jul 23, 202110.3810.4410.0410.1810.184,737,400
Jul 22, 202110.7410.9010.3510.3810.384,596,100
Jul 21, 202110.4310.8710.4010.8210.827,894,300
Jul 20, 20219.9810.729.9410.6210.6211,079,700
Jul 19, 20219.8210.099.669.889.8812,812,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement