Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackberry Ltd (TSX: BB )

4.020 -0.110 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 6.980 7.090 6.760 6.940 3,185,674 -0.03(-0.43%)
Sep 27, 2019 7.230 7.240 6.950 6.970 3,304,505 -0.27(-3.73%)
Sep 26, 2019 7.360 7.430 7.140 7.240 2,608,326 -0.12(-1.63%)
Sep 25, 2019 7.730 7.740 7.180 7.360 5,606,187 -0.32(-4.17%)
Sep 24, 2019 8.350 8.440 7.590 7.680 9,139,482 -2.25(-22.66%)
Sep 23, 2019 9.950 9.980 9.820 9.930 1,215,582 -0.08(-0.80%)
Sep 20, 2019 10.05 10.15 9.950 10.01 2,229,334 +0.00(+0.00%)
Sep 19, 2019 10.00 10.05 9.920 10.01 1,117,743 +0.01(+0.10%)
Sep 18, 2019 10.08 10.08 9.900 10.00 1,436,985 -0.07(-0.70%)
Sep 17, 2019 10.17 10.19 9.900 10.07 1,384,501 +0.00(+0.00%)
Sep 16, 2019 9.910 10.27 9.890 10.07 1,889,159 +0.16(+1.61%)
Sep 13, 2019 9.850 9.980 9.760 9.910 1,136,158 +0.13(+1.33%)
Sep 12, 2019 9.920 9.950 9.690 9.780 1,286,287 -0.14(-1.41%)
Sep 11, 2019 9.490 9.930 9.430 9.920 1,889,942 +0.52(+5.53%)
Sep 10, 2019 9.150 9.400 9.080 9.400 1,243,029 +0.24(+2.62%)
Sep 09, 2019 9.480 9.480 9.070 9.160 1,883,508 -0.32(-3.38%)
Sep 06, 2019 9.630 9.680 9.440 9.480 1,057,580 -0.18(-1.86%)
Sep 05, 2019 9.240 9.670 9.240 9.660 1,895,951 +0.51(+5.57%)
Sep 04, 2019 9.090 9.270 9.090 9.150 1,239,167 +0.13(+1.44%)
Sep 03, 2019 9.090 9.170 8.880 9.020 1,142,798 -0.12(-1.31%)
Aug 30, 2019 9.140 9.140 9.140 0 -0.12(-1.30%)
Aug 29, 2019 9.150 9.270 9.150 9.260 689,828 +0.19(+2.09%)
Aug 28, 2019 8.950 9.090 8.840 9.070 680,413 +0.11(+1.23%)
Aug 27, 2019 9.090 9.140 8.910 8.960 1,210,250 -0.12(-1.32%)
Aug 26, 2019 9.320 9.390 9.050 9.080 865,397 -0.20(-2.16%)
Aug 23, 2019 9.560 9.750 9.240 9.280 1,845,347 -0.09(-0.96%)
Aug 22, 2019 9.460 9.480 9.270 9.370 700,585 -0.08(-0.85%)
Aug 21, 2019 9.220 9.560 9.180 9.450 1,951,641 +0.29(+3.17%)
Aug 20, 2019 9.240 9.240 9.060 9.160 1,037,986 -0.12(-1.29%)
Aug 19, 2019 9.200 9.290 9.100 9.280 652,917 +0.17(+1.87%)
Aug 16, 2019 9.020 9.190 8.960 9.110 1,039,975 +0.21(+2.36%)
Aug 15, 2019 9.020 9.060 8.860 8.900 810,040 -0.11(-1.22%)
Aug 14, 2019 9.090 9.130 9.000 9.010 1,052,521 -0.26(-2.80%)
Aug 13, 2019 9.020 9.300 8.980 9.270 854,737 +0.21(+2.32%)
Aug 12, 2019 9.160 9.200 9.030 9.060 654,083 -0.16(-1.74%)
Aug 09, 2019 9.280 9.320 9.160 9.220 2,146,483 -0.12(-1.28%)
Aug 08, 2019 9.120 9.350 9.100 9.340 1,706,350 +0.26(+2.86%)
Aug 07, 2019 8.940 9.130 8.850 9.080 1,396,107 +0.10(+1.11%)
Aug 06, 2019 9.280 9.370 8.930 8.980 1,799,092 -0.45(-4.77%)
Aug 02, 2019 9.430 9.430 9.430 0 -0.18(-1.87%)
Aug 01, 2019 9.630 9.720 9.520 9.610 1,323,961 -0.02(-0.21%)
Jul 31, 2019 9.780 9.780 9.520 9.630 1,265,292 -0.14(-1.43%)
Jul 30, 2019 9.590 9.780 9.560 9.770 900,114 +0.11(+1.14%)
Jul 29, 2019 9.740 9.740 9.520 9.660 789,434 -0.06(-0.62%)
Jul 26, 2019 9.550 9.740 9.530 9.720 1,006,350 +0.20(+2.10%)
Jul 25, 2019 9.610 9.610 9.460 9.520 777,966 -0.08(-0.83%)
Jul 24, 2019 9.480 9.610 9.410 9.600 666,603 +0.11(+1.16%)
Jul 23, 2019 9.380 9.490 9.360 9.490 1,093,629 +0.16(+1.71%)
Jul 22, 2019 9.300 9.370 9.200 9.330 1,064,037 +0.07(+0.76%)
Jul 19, 2019 9.170 9.320 9.170 9.260 1,154,587 +0.10(+1.09%)
Jul 18, 2019 9.250 9.290 9.020 9.160 1,648,670 -0.12(-1.29%)
Jul 17, 2019 9.340 9.380 9.240 9.280 1,221,634 -0.06(-0.64%)
Jul 16, 2019 9.400 9.430 9.310 9.340 989,262 -0.06(-0.64%)
Jul 15, 2019 9.430 9.460 9.300 9.400 1,236,316 +0.02(+0.21%)
Jul 12, 2019 9.300 9.430 9.210 9.380 1,195,333 +0.11(+1.19%)
Jul 11, 2019 9.310 9.320 9.160 9.270 1,187,620 +0.02(+0.22%)
Jul 10, 2019 9.590 9.620 9.190 9.250 2,048,524 -0.30(-3.14%)
Jul 09, 2019 9.320 9.670 9.300 9.550 1,816,383 +0.22(+2.36%)
Jul 08, 2019 9.650 9.650 9.330 9.330 1,312,763 -0.34(-3.52%)
Jul 05, 2019 9.740 9.830 9.660 9.670 1,289,341 -0.07(-0.72%)
Jul 04, 2019 9.850 9.880 9.720 9.740 297,942 -0.06(-0.61%)
Jul 03, 2019 9.780 9.840 9.700 9.800 734,884 +0.04(+0.41%)
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.