U.S. Markets open in 1 hr 12 mins

BlackBerry Limited (BBRY)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
10.13-0.01 (-0.10%)
At close: 4:00PM EDT

10.15 0.02 (0.20%)
Pre-Market: 8:04AM EDT

People also watch
TWTRGRPNZNGAJCPGPRO
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201710.3310.3810.0910.1310.134,852,900
Jul 19, 20179.9310.249.8210.1410.146,303,300
Jul 18, 20179.959.999.789.889.883,216,100
Jul 17, 201710.0010.009.869.949.942,671,900
Jul 14, 20179.8910.059.899.979.973,349,800
Jul 13, 20179.889.969.829.899.892,697,700
Jul 12, 201710.0010.049.899.909.903,880,000
Jul 11, 20179.859.959.799.949.943,233,300
Jul 10, 20179.909.939.769.869.863,455,800
Jul 07, 20179.739.939.739.909.904,338,200
Jul 06, 20179.859.889.709.719.714,121,100
Jul 05, 20179.909.909.699.909.906,879,400
Jul 03, 20179.9810.119.909.919.912,265,500
Jun 30, 201710.0810.089.809.999.995,730,400
Jun 29, 201710.2210.239.9010.0010.007,917,200
Jun 28, 201710.0810.3010.0410.2310.237,327,700
Jun 27, 201710.1010.429.979.999.9912,184,100
Jun 26, 20179.6010.329.5210.2710.2719,926,200
Jun 23, 201710.2110.279.629.719.7139,609,800
Jun 22, 201710.7211.1410.4611.0611.0617,370,000
Jun 21, 201710.7810.7910.5210.6510.657,015,400
Jun 20, 201710.7610.8710.6510.7310.734,175,300
Jun 19, 201710.6310.8310.5910.7410.745,546,200
Jun 16, 201710.5010.6610.4410.5310.534,634,000
Jun 15, 201710.4510.5410.3410.5410.545,036,900
Jun 14, 201710.9310.9310.4510.5710.575,495,800
Jun 13, 201710.7110.8610.5910.8410.845,072,200
Jun 12, 201711.0911.0910.5610.6010.6012,574,800
Jun 09, 201711.2711.6310.7811.0311.0316,248,400
Jun 08, 201711.0511.1910.9711.1711.175,748,300
Jun 07, 201711.1911.3411.0011.0411.048,397,900
Jun 06, 201711.0311.2910.9811.1511.158,152,100
Jun 05, 201711.3611.4411.0711.1511.1510,889,300
Jun 02, 201711.4611.4810.9011.2911.2922,925,300
Jun 01, 201710.6611.7410.6511.3911.3936,840,600
May 31, 201710.6510.7310.4410.5710.576,540,900
May 30, 201710.8310.9610.5210.6110.6111,583,900
May 26, 201711.4311.5511.0711.1111.1110,412,200
May 25, 201711.1611.3711.0411.2211.228,826,700
May 24, 201711.3911.3911.0111.0911.097,240,900
May 23, 201711.2811.3911.1011.3011.3016,322,500
May 22, 201710.4311.3810.4011.3211.3222,139,900
May 19, 201710.2110.4210.0910.3810.386,777,900
May 18, 201710.0910.289.9510.1110.116,684,300
May 17, 201710.0410.2510.0110.1010.1013,326,900
May 16, 20179.6710.419.6510.1810.1819,818,600
May 15, 20179.459.789.459.639.636,920,900
May 12, 20179.359.389.249.359.352,274,600
May 11, 20179.459.499.379.389.382,232,800
May 10, 20179.479.569.449.529.522,503,800
May 09, 20179.449.509.409.479.472,906,400
May 08, 20179.509.609.409.409.403,528,700
May 05, 20179.239.509.239.499.494,147,500
May 04, 20179.269.319.199.259.253,042,400
May 03, 20179.229.359.209.279.273,165,300
May 02, 20179.319.359.259.279.273,568,500
May 01, 20179.349.409.319.329.324,175,000
Apr 28, 20179.299.379.159.349.347,272,400
Apr 27, 20179.259.329.179.329.325,899,100
Apr 26, 20179.189.249.109.209.207,980,900
Apr 25, 20179.249.339.159.199.1913,183,000
Apr 24, 20179.159.309.149.299.2911,216,000
Apr 21, 20179.119.159.059.089.088,666,800
Apr 20, 20178.959.138.889.109.1012,430,500
Apr 19, 20178.719.048.718.938.939,211,000
Apr 18, 20178.688.778.638.738.738,168,800
Apr 17, 20178.708.828.678.778.776,077,500
Apr 13, 20178.958.958.608.648.6414,637,100
Apr 12, 20179.099.198.808.938.9348,748,900
Apr 11, 20177.687.707.517.707.706,422,700
Apr 10, 20177.857.867.717.717.713,799,500
Apr 07, 20177.917.977.817.817.815,864,300
Apr 06, 20177.948.007.877.927.926,287,300
Apr 05, 20178.108.127.927.927.9211,054,900
Apr 04, 20177.758.207.728.078.0716,773,300
Apr 03, 20177.887.897.527.807.8015,658,000
Mar 31, 20177.538.087.477.757.7553,837,400
Mar 30, 20177.027.056.836.956.959,142,300
Mar 29, 20177.037.086.987.017.015,652,800
Mar 28, 20177.077.107.007.037.033,253,900
Mar 27, 20176.977.096.957.097.092,992,500
Mar 24, 20177.157.177.017.077.072,654,300
Mar 23, 20177.047.146.987.117.112,352,400
Mar 22, 20177.007.056.907.047.042,129,600
Mar 21, 20177.217.287.007.017.013,656,800
Mar 20, 20177.167.207.067.207.202,602,200
Mar 17, 20177.207.237.157.157.152,165,500
Mar 16, 20177.157.207.117.177.171,568,100
Mar 15, 20177.067.187.017.147.143,515,900
Mar 14, 20177.057.076.957.047.044,202,900
Mar 13, 20176.857.036.817.027.024,087,500
Mar 10, 20176.816.846.766.846.841,827,000
Mar 09, 20176.656.806.656.796.793,257,100
Mar 08, 20176.786.816.666.686.682,809,300
Mar 07, 20176.756.876.726.776.773,167,700
Mar 06, 20176.816.866.696.766.766,234,600
Mar 03, 20176.906.996.816.886.883,198,400
Mar 02, 20176.897.016.886.896.895,220,600
Mar 01, 20177.007.016.896.896.897,049,000
Feb 28, 20177.107.116.936.966.968,271,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...