BB - BlackBerry Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20197.467.767.467.687.683,669,185
Sep 13, 20197.417.527.367.477.473,828,600
Sep 12, 20197.527.537.337.417.414,169,200
Sep 11, 20197.207.537.167.517.515,609,200
Sep 10, 20196.937.166.897.157.153,722,100
Sep 09, 20197.177.206.906.986.985,898,700
Sep 06, 20197.317.347.177.197.192,438,100
Sep 05, 20197.007.306.997.287.283,909,600
Sep 04, 20196.826.956.806.916.913,317,400
Sep 03, 20196.796.876.666.766.763,742,100
Aug 30, 20197.007.016.856.876.872,527,000
Aug 29, 20196.886.986.876.966.962,360,100
Aug 28, 20196.706.836.646.816.812,136,300
Aug 27, 20196.876.906.706.736.733,216,300
Aug 26, 20197.017.066.816.866.862,392,200
Aug 23, 20197.217.326.936.986.984,400,700
Aug 22, 20197.117.126.967.047.043,975,900
Aug 21, 20196.957.216.927.097.093,677,000
Aug 20, 20196.916.946.816.896.892,059,600
Aug 19, 20196.936.996.856.966.962,358,900
Aug 16, 20196.756.936.736.856.852,100,300
Aug 15, 20196.796.816.656.686.682,562,100
Aug 14, 20196.856.866.756.756.752,732,100
Aug 13, 20196.807.036.767.007.003,078,100
Aug 12, 20196.976.976.826.846.841,957,000
Aug 09, 20197.017.066.936.966.962,392,400
Aug 08, 20196.897.076.847.067.062,785,600
Aug 07, 20196.726.866.646.836.833,736,100
Aug 06, 20196.937.086.736.786.783,940,300
Aug 05, 20197.007.006.766.856.854,188,000
Aug 02, 20197.227.237.067.147.143,861,000
Aug 01, 20197.327.367.207.277.273,384,900
Jul 31, 20197.447.457.207.307.302,873,200
Jul 30, 20197.287.447.257.437.432,989,800
Jul 29, 20197.397.407.237.347.342,318,500
Jul 26, 20197.237.397.237.377.373,079,000
Jul 25, 20197.307.337.197.227.222,874,200
Jul 24, 20197.227.317.177.307.302,088,000
Jul 23, 20197.137.237.117.237.234,432,400
Jul 22, 20197.107.157.017.127.124,787,100
Jul 19, 20197.087.147.027.087.084,836,600
Jul 18, 20197.097.116.907.037.035,054,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...