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 (%)
Nov 30, 2023 5.100 5.130 4.970 4.980 1,385,305 -0.14(-2.73%)
Nov 29, 2023 5.030 5.120 4.980 5.120 2,267,386 +0.14(+2.81%)
Nov 28, 2023 5.050 5.070 4.950 4.980 426,493 -0.08(-1.58%)
Nov 27, 2023 4.940 5.070 4.900 5.060 808,235 +0.07(+1.40%)
Nov 24, 2023 4.930 4.990 4.890 4.990 367,121 +0.02(+0.40%)
Nov 23, 2023 4.960 4.990 4.950 4.970 55,583 +0.01(+0.20%)
Nov 22, 2023 4.970 5.010 4.930 4.960 394,632 +0.03(+0.61%)
Nov 21, 2023 5.040 5.060 4.920 4.930 726,125 -0.11(-2.18%)
Nov 20, 2023 5.030 5.140 5.030 5.040 422,058 -0.01(-0.20%)
Nov 17, 2023 5.000 5.070 4.920 5.050 701,716 +0.09(+1.81%)
Nov 16, 2023 5.010 5.010 4.850 4.960 856,693 -0.08(-1.59%)
Nov 15, 2023 5.120 5.180 5.000 5.040 905,227 -0.08(-1.56%)
Nov 14, 2023 4.980 5.200 4.980 5.120 1,406,750 +0.25(+5.13%)
Nov 13, 2023 4.960 4.960 4.820 4.870 562,228 -0.13(-2.60%)
Nov 10, 2023 4.970 5.070 4.910 5.000 799,512 +0.03(+0.60%)
Nov 09, 2023 5.160 5.200 4.950 4.970 858,989 -0.19(-3.68%)
Nov 08, 2023 5.190 5.230 5.090 5.160 401,061 -0.04(-0.77%)
Nov 07, 2023 5.000 5.270 5.000 5.200 1,267,351 +0.18(+3.59%)
Nov 06, 2023 5.140 5.170 4.950 5.020 1,131,346 -0.09(-1.76%)
Nov 03, 2023 5.120 5.180 5.070 5.110 776,763 +0.03(+0.59%)
Nov 02, 2023 4.970 5.100 4.900 5.080 1,370,958 +0.16(+3.25%)
Nov 01, 2023 4.940 4.980 4.820 4.920 890,740 -0.07(-1.40%)
Oct 31, 2023 4.950 5.010 4.690 4.990 1,757,598 -0.03(-0.60%)
Oct 30, 2023 4.760 5.120 4.730 5.020 2,320,266 +0.30(+6.36%)
Oct 27, 2023 4.760 4.840 4.690 4.720 711,062 -0.01(-0.21%)
Oct 26, 2023 4.750 4.840 4.630 4.730 766,355 -0.05(-1.05%)
Oct 25, 2023 4.840 4.840 4.730 4.780 618,727 -0.11(-2.25%)
Oct 24, 2023 4.630 4.900 4.630 4.890 1,152,102 +0.29(+6.30%)
Oct 23, 2023 4.590 4.620 4.500 4.600 1,328,652 -0.04(-0.86%)
Oct 20, 2023 4.710 4.710 4.580 4.640 3,299,263 -0.09(-1.90%)
Oct 19, 2023 4.870 4.900 4.700 4.730 1,183,295 -0.14(-2.87%)
Oct 18, 2023 5.020 5.050 4.820 4.870 1,224,965 -0.21(-4.13%)
Oct 17, 2023 4.980 5.100 4.950 5.080 1,120,076 +0.04(+0.79%)
Oct 16, 2023 4.790 5.110 4.720 5.040 1,650,852 +0.31(+6.55%)
Oct 13, 2023 4.800 4.800 4.710 4.730 817,096 -0.07(-1.46%)
Oct 12, 2023 4.900 4.910 4.770 4.800 791,099 -0.09(-1.84%)
Oct 11, 2023 5.000 5.000 4.840 4.890 1,005,288 -0.01(-0.20%)
Oct 10, 2023 4.980 5.090 4.870 4.900 2,313,205 -0.25(-4.85%)
Oct 06, 2023 5.150 0 -0.05(-0.96%)
Oct 05, 2023 5.860 5.870 5.180 5.200 2,320,455 -0.66(-11.26%)
Oct 04, 2023 6.000 6.060 5.820 5.860 946,259 -0.12(-2.01%)
Oct 03, 2023 5.970 6.020 5.860 5.980 752,272 -0.04(-0.66%)
Oct 02, 2023 6.370 6.390 5.950 6.020 1,176,705 -0.41(-6.38%)
Sep 29, 2023 6.430 6.590 6.170 6.430 1,868,571 -0.03(-0.46%)
Sep 28, 2023 6.580 6.600 6.430 6.460 1,551,998 -0.16(-2.42%)
Sep 27, 2023 6.690 6.690 6.530 6.620 632,079 +0.03(+0.46%)
Sep 26, 2023 6.670 6.760 6.560 6.590 606,606 -0.13(-1.93%)
Sep 25, 2023 6.850 6.760 6.690 6.720 637,080 -0.21(-3.03%)
Sep 22, 2023 6.960 7.020 6.810 6.930 745,815 +0.01(+0.14%)
Sep 21, 2023 6.800 6.950 6.740 6.920 798,751 +0.04(+0.58%)
Sep 20, 2023 6.910 7.020 6.860 6.880 603,249 -0.03(-0.43%)
Sep 19, 2023 6.960 7.020 6.800 6.910 695,939 -0.14(-1.99%)
Sep 18, 2023 7.200 7.270 7.050 7.050 522,981 -0.24(-3.29%)
Sep 15, 2023 7.290 7.420 7.120 7.290 1,996,473 +0.01(+0.14%)
Sep 14, 2023 7.470 7.630 7.280 7.280 1,517,046 -0.19(-2.54%)
Sep 13, 2023 7.180 7.580 7.170 7.470 1,748,762 +0.26(+3.61%)
Sep 12, 2023 6.950 7.260 6.850 7.210 1,361,716 +0.13(+1.84%)
Sep 11, 2023 6.300 7.200 6.280 7.080 2,517,047 +0.87(+14.01%)
Sep 08, 2023 6.330 6.370 6.130 6.210 1,098,569 -0.16(-2.51%)
Sep 07, 2023 6.610 6.710 6.300 6.370 3,375,710 -1.24(-16.29%)
Sep 06, 2023 7.540 7.710 7.540 7.610 1,377,247 +0.02(+0.26%)
Sep 05, 2023 7.600 7.670 7.540 7.590 1,013,294 -0.03(-0.39%)
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.