Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

BlackBerry Limited (BB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
4.7000-0.1000 (-2.08%)
At close: 04:00PM EDT
4.7200 +0.02 (+0.43%)
After hours: 07:40PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20224.77004.88004.70004.70004.70005,011,100
Sep 29, 20224.95004.99004.68004.80004.80009,233,300
Sep 28, 20224.94005.12004.81004.99004.99007,009,600
Sep 27, 20225.05005.17004.97005.09005.09007,366,700
Sep 26, 20225.03005.23004.97004.97004.97008,010,200
Sep 23, 20225.14005.21005.00005.07005.07007,569,600
Sep 22, 20225.45005.47005.24005.24005.24004,112,400
Sep 21, 20225.58005.66005.45005.45005.45005,727,200
Sep 20, 20225.69005.70005.56005.58005.58002,836,400
Sep 19, 20225.62005.77005.56005.74005.74006,396,900
Sep 16, 20225.92005.92005.66005.72005.72005,643,200
Sep 15, 20225.90006.10005.89006.05006.05007,950,900
Sep 14, 20225.94006.05005.83005.96005.96007,881,800
Sep 13, 20225.90005.99005.83005.93005.93006,715,400
Sep 12, 20226.07006.21006.07006.20006.20003,683,200
Sep 09, 20225.88006.09005.88006.02006.02004,197,800
Sep 08, 20225.64005.82005.58005.79005.79004,036,600
Sep 07, 20225.57005.70005.50005.69005.69005,852,300
Sep 06, 20225.73005.75005.56005.58005.58004,800,900
Sep 02, 20225.85005.87005.68005.74005.74003,691,500
Sep 01, 20225.89005.89005.66005.76005.76004,189,200
Aug 31, 20226.11006.14005.93005.94005.94004,144,300
Aug 30, 20226.10006.26006.00006.04006.04005,007,200
Aug 29, 20226.00006.19005.97006.11006.11008,974,300
Aug 26, 20226.41006.42006.08006.09006.09004,479,000
Aug 25, 20226.32006.42006.28006.42006.42003,409,900
Aug 24, 20226.18006.33006.15006.27006.27002,815,100
Aug 23, 20226.12006.23006.08006.15006.15003,522,000
Aug 22, 20226.22006.25006.02006.10006.10004,103,800
Aug 19, 20226.63006.67006.35006.37006.37003,578,000
Aug 18, 20226.74006.79006.65006.75006.75003,703,300
Aug 17, 20226.90006.97006.73006.77006.77007,287,200
Aug 16, 20226.82007.20006.70007.02007.020011,236,900
Aug 15, 20226.69006.90006.68006.86006.86003,344,900
Aug 12, 20226.80006.86006.71006.78006.78004,346,900
Aug 11, 20227.02007.09006.71006.74006.74006,966,300
Aug 10, 20226.80006.98006.76006.93006.93004,709,500
Aug 09, 20226.82006.87006.57006.59006.59005,293,600
Aug 08, 20226.84007.15006.84006.90006.90009,476,400
Aug 05, 20226.52006.77006.45006.75006.75005,746,700
Aug 04, 20226.57006.67006.50006.65006.65004,342,300
Aug 03, 20226.35006.60006.35006.57006.57005,451,400
Aug 02, 20226.02006.38006.01006.30006.30006,529,900
Aug 01, 20226.08006.17006.00006.10006.10005,165,100
Jul 29, 20226.09006.17006.00006.13006.13006,140,600
Jul 28, 20225.93006.12005.84006.12006.12004,576,900
Jul 27, 20225.84005.97005.80005.96005.96004,028,700
Jul 26, 20225.79005.79005.63005.71005.71004,544,800
Jul 25, 20225.92005.93005.77005.86005.86004,145,400
Jul 22, 20226.21006.25005.88005.93005.93005,561,500
Jul 21, 20226.14006.25006.08006.21006.21003,240,200
Jul 20, 20225.95006.25005.95006.17006.17007,160,500
Jul 19, 20225.85006.01005.81005.97005.97004,197,400
Jul 18, 20225.83005.95005.73005.75005.75005,372,100
Jul 15, 20225.72005.78005.56005.75005.75007,503,800
Jul 14, 20225.67005.73005.55005.62005.62007,137,400
Jul 13, 20225.53005.80005.51005.79005.79007,101,400
Jul 12, 20225.75005.78005.50005.63005.63006,414,700
Jul 11, 20225.85005.94005.67005.71005.71005,341,700
Jul 08, 20225.99006.10005.87005.94005.94005,846,600
Jul 07, 20225.87006.11005.83006.06006.06005,737,600
Jul 06, 20225.68005.89005.66005.84005.84008,001,300
Jul 05, 20225.36005.64005.26005.64005.64008,980,300
Jul 01, 20225.40005.48005.26005.45005.45006,689,300
Jun 30, 20225.42005.47005.26005.39005.390010,152,200
Jun 29, 20225.75005.75005.47005.54005.54009,675,000
Jun 28, 20225.86006.00005.74005.74005.74009,816,100
Jun 27, 20225.76005.87005.64005.80005.800010,081,600
Jun 24, 20225.27005.76005.26005.75005.750014,534,900
Jun 23, 20225.33005.40005.16005.37005.370010,104,700
Jun 22, 20225.16005.44005.13005.32005.32006,103,800
Jun 21, 20225.40005.45005.26005.27005.27008,792,700
Jun 17, 20225.09005.30005.01005.19005.19009,362,600
Jun 16, 20225.23005.27005.00005.07005.07008,237,000
Jun 15, 20225.22005.51005.19005.43005.43007,643,100
Jun 14, 20225.15005.27005.05005.14005.14008,841,400
Jun 13, 20225.30005.36005.12005.13005.13007,684,900
Jun 10, 20225.61005.74005.49005.54005.54009,195,100
Jun 09, 20226.11006.11005.79005.79005.79008,516,800
Jun 08, 20226.09006.19006.01006.13006.130010,667,300
Jun 07, 20225.84006.13005.79006.12006.120011,532,700
Jun 06, 20225.91006.00005.80005.90005.900010,476,400
Jun 03, 20226.05006.11005.81005.83005.83009,865,800
Jun 02, 20225.69006.21005.68006.16006.160014,918,100
Jun 01, 20226.04006.16005.64005.73005.730011,298,700
May 31, 20226.50006.51005.96006.05006.050013,174,300
May 27, 20226.13006.77006.05006.57006.570022,551,400
May 26, 20225.85006.12005.84006.07006.07009,886,700
May 25, 20225.68005.97005.68005.91005.910011,079,800
May 24, 20225.87005.87005.62005.74005.74007,297,300
May 23, 20225.91005.97005.73005.95005.95006,860,600
May 20, 20226.10006.21005.74005.89005.890012,836,900
May 19, 20225.78006.15005.75006.01006.010020,904,300
May 18, 20225.93006.25005.83005.88005.880011,193,800
May 17, 20225.78006.03005.77006.01006.01008,153,100
May 16, 20225.77005.93005.68005.69005.69008,060,700
May 13, 20225.27005.87005.24005.83005.830018,835,300
May 12, 20224.75005.28004.70005.13005.130015,275,900
May 11, 20225.16005.29004.89004.89004.89008,047,700
May 10, 20225.22005.31004.99005.19005.190011,288,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement