U.S. Markets closed

BlackBerry Limited (BB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.13-0.35 (-4.13%)
At close: 4:00PM EDT

8.11 -0.02 (-0.25%)
After hours: 7:23PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 201510.1510.2610.0010.1510.159,203,400
Jan 29, 201510.0510.279.8510.2510.2512,304,700
Jan 28, 201510.6510.6710.1010.1210.129,705,000
Jan 27, 201510.3810.6310.3210.5610.567,057,200
Jan 26, 201510.6710.7110.4010.5210.526,982,000
Jan 23, 201510.7811.0310.6110.7110.7121,079,800
Jan 22, 201510.4411.1110.2410.5110.5144,594,300
Jan 21, 201510.0310.389.819.939.9319,614,500
Jan 20, 201510.2810.379.8210.0310.0315,185,900
Jan 16, 201510.1210.3910.1110.2410.2416,068,900
Jan 15, 201510.3610.7110.0110.1110.1152,574,600
Jan 14, 20159.6112.639.3212.6012.6083,543,900
Jan 13, 201510.0510.239.689.719.7115,292,900
Jan 12, 201510.3610.3710.0210.1210.127,739,600
Jan 09, 201510.5910.6510.2810.3810.387,745,600
Jan 08, 201510.7510.7810.5710.6310.636,868,300
Jan 07, 201510.6510.8010.4810.6710.6710,277,400
Jan 06, 201510.8010.8510.4410.6210.6210,176,400
Jan 05, 201510.6010.7710.3710.7610.7612,318,100
Jan 02, 201511.0111.1110.7910.8210.829,733,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.