Skip to main content

Blackberry Ltd (NY: BB )

2.500 +0.020 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.490 2.530 2.460 2.500 8,461,267 +0.02(+0.81%)
Jul 11, 2024 2.440 2.510 2.430 2.480 7,151,983 +0.06(+2.48%)
Jul 10, 2024 2.410 2.430 2.390 2.420 3,511,639 +0.00(+0.00%)
Jul 09, 2024 2.430 2.450 2.390 2.420 3,694,740 -0.01(-0.41%)
Jul 08, 2024 2.510 2.520 2.390 2.430 7,170,557 -0.07(-2.80%)
Jul 05, 2024 2.510 2.590 2.490 2.500 7,414,678 +0.01(+0.40%)
Jul 03, 2024 2.440 2.530 2.425 2.490 3,293,795 +0.04(+1.63%)
Jul 02, 2024 2.410 2.480 2.380 2.450 5,617,826 +0.03(+1.24%)
Jul 01, 2024 2.470 2.500 2.380 2.420 5,424,804 -0.06(-2.42%)
Jun 28, 2024 2.430 2.540 2.410 2.480 9,815,663 +0.03(+1.22%)
Jun 27, 2024 2.300 2.580 2.280 2.450 34,435,528 +0.24(+10.86%)
Jun 26, 2024 2.250 2.250 2.200 2.210 12,600,041 -0.03(-1.34%)
Jun 25, 2024 2.250 2.285 2.230 2.240 6,690,371 -0.02(-0.88%)
Jun 24, 2024 2.330 2.355 2.220 2.260 10,420,370 -0.04(-1.74%)
Jun 21, 2024 2.340 2.380 2.280 2.300 61,713,928 -0.02(-0.86%)
Jun 20, 2024 2.300 2.370 2.260 2.320 11,820,770 +0.03(+1.31%)
Jun 18, 2024 2.320 2.345 2.230 2.290 12,528,784 -0.01(-0.43%)
Jun 17, 2024 2.340 2.370 2.250 2.300 19,238,012 -0.04(-1.71%)
Jun 14, 2024 2.510 2.530 2.300 2.340 27,284,504 -0.18(-7.14%)
Jun 13, 2024 2.770 2.780 2.510 2.520 14,117,984 -0.25(-9.03%)
Jun 12, 2024 2.760 2.870 2.760 2.770 7,949,459 +0.01(+0.36%)
Jun 11, 2024 2.690 2.760 2.660 2.760 4,780,310 +0.03(+1.10%)
Jun 10, 2024 2.660 2.740 2.650 2.730 5,720,871 +0.05(+1.87%)
Jun 07, 2024 2.760 2.850 2.660 2.680 15,260,967 -0.13(-4.63%)
Jun 06, 2024 2.780 2.925 2.760 2.810 15,693,850 +0.02(+0.72%)
Jun 05, 2024 2.730 2.820 2.720 2.790 5,499,899 +0.08(+2.95%)
Jun 04, 2024 2.760 2.780 2.700 2.710 5,951,963 -0.08(-2.87%)
Jun 03, 2024 2.920 2.950 2.760 2.790 11,336,670 +0.00(+0.00%)
May 31, 2024 2.800 2.830 2.740 2.790 3,995,874 +0.00(+0.00%)
May 30, 2024 2.780 2.810 2.740 2.790 3,741,786 +0.04(+1.45%)
May 29, 2024 2.800 2.860 2.740 2.750 7,536,186 -0.10(-3.51%)
May 28, 2024 2.930 2.940 2.820 2.850 8,512,618 -0.03(-1.04%)
May 24, 2024 2.860 2.915 2.850 2.880 4,188,534 +0.04(+1.41%)
May 23, 2024 2.990 3.010 2.830 2.840 8,196,246 -0.14(-4.70%)
May 22, 2024 2.940 3.020 2.940 2.980 5,503,182 +0.02(+0.68%)
May 21, 2024 2.960 3.005 2.910 2.960 6,239,945 -0.05(-1.66%)
May 20, 2024 2.950 3.020 2.860 3.010 7,942,768 +0.07(+2.38%)
May 17, 2024 2.990 3.030 2.910 2.940 9,107,777 -0.09(-2.97%)
May 16, 2024 3.170 3.250 3.000 3.030 11,950,879 -0.20(-6.19%)
May 15, 2024 3.460 3.520 3.100 3.230 30,785,836 -0.24(-6.92%)
May 14, 2024 3.820 3.850 3.320 3.470 93,507,992 +0.37(+11.94%)
May 13, 2024 3.020 3.250 2.990 3.100 21,367,060 +0.20(+6.90%)
May 10, 2024 2.990 3.075 2.880 2.900 10,431,308 -0.09(-3.01%)
May 09, 2024 2.870 3.010 2.840 2.990 4,212,775 +0.13(+4.55%)
May 08, 2024 2.880 2.880 2.810 2.860 4,267,658 -0.03(-1.04%)
May 07, 2024 3.000 3.050 2.860 2.890 6,550,018 -0.12(-3.99%)
May 06, 2024 2.960 3.060 2.960 3.010 4,930,275 +0.08(+2.73%)
May 03, 2024 2.970 2.985 2.890 2.930 3,972,123 +0.01(+0.34%)
May 02, 2024 2.910 2.970 2.830 2.920 5,527,667 +0.08(+2.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.