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

Blackberry Ltd (TSX: BB )

4.110 +0.100 (+2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 28, 2023 5.290 5.350 5.220 5.280 939,573 -0.08(-1.49%)
Apr 27, 2023 5.400 5.440 5.310 5.360 828,789 -0.04(-0.74%)
Apr 26, 2023 5.440 5.530 5.330 5.400 1,041,996 +0.00(+0.00%)
Apr 25, 2023 5.510 5.510 5.380 5.400 837,108 -0.14(-2.53%)
Apr 24, 2023 5.680 5.710 5.490 5.540 876,388 -0.14(-2.46%)
Apr 21, 2023 5.700 5.750 5.660 5.680 5,301,546 +0.00(+0.00%)
Apr 20, 2023 5.750 5.780 5.640 5.680 1,252,244 -0.15(-2.57%)
Apr 19, 2023 5.850 5.890 5.800 5.830 635,526 -0.08(-1.35%)
Apr 18, 2023 5.980 6.070 5.910 5.910 965,280 -0.08(-1.34%)
Apr 17, 2023 6.010 6.040 5.940 5.990 1,286,222 -0.05(-0.83%)
Apr 14, 2023 5.980 6.050 5.910 6.040 712,794 +0.02(+0.33%)
Apr 13, 2023 5.930 6.100 5.930 6.020 721,162 +0.12(+2.03%)
Apr 12, 2023 6.170 6.250 5.900 5.900 1,640,419 -0.23(-3.75%)
Apr 11, 2023 6.110 6.180 6.100 6.130 915,404 +0.01(+0.16%)
Apr 10, 2023 6.040 6.130 6.000 6.120 997,400 +0.01(+0.16%)
Apr 06, 2023 6.110 0 +0.01(+0.16%)
Apr 05, 2023 6.220 6.280 6.070 6.100 1,408,678 -0.10(-1.61%)
Apr 04, 2023 6.110 6.250 5.990 6.200 2,219,901 +0.09(+1.47%)
Apr 03, 2023 6.200 6.300 6.080 6.110 3,126,391 -0.09(-1.45%)
Mar 31, 2023 5.230 6.370 5.180 6.200 8,207,957 +0.78(+14.39%)
Mar 30, 2023 5.430 5.490 5.350 5.420 2,104,298 +0.03(+0.56%)
Mar 29, 2023 5.240 5.420 5.240 5.390 2,189,306 +0.18(+3.45%)
Mar 28, 2023 5.320 5.320 5.180 5.210 1,448,417 -0.13(-2.43%)
Mar 27, 2023 5.310 5.360 5.280 5.340 1,806,031 +0.05(+0.95%)
Mar 24, 2023 5.260 5.370 5.230 5.290 1,290,049 +0.06(+1.15%)
Mar 23, 2023 5.100 5.270 5.050 5.230 2,199,636 +0.19(+3.77%)
Mar 22, 2023 5.170 5.200 5.020 5.040 2,269,565 -0.15(-2.89%)
Mar 21, 2023 5.050 5.240 4.910 5.190 2,290,753 +0.25(+5.06%)
Mar 20, 2023 5.060 5.080 4.920 4.940 1,172,799 -0.15(-2.95%)
Mar 17, 2023 5.010 5.120 5.010 5.090 2,954,816 +0.03(+0.59%)
Mar 16, 2023 5.040 5.140 5.000 5.060 1,745,901 -0.01(-0.20%)
Mar 15, 2023 4.980 5.100 4.950 5.070 2,263,809 +0.00(+0.00%)
Mar 14, 2023 4.980 5.140 4.980 5.070 1,311,150 +0.13(+2.63%)
Mar 13, 2023 4.890 4.980 4.810 4.940 1,503,713 -0.01(-0.20%)
Mar 10, 2023 5.040 5.050 4.870 4.950 1,715,126 -0.10(-1.98%)
Mar 09, 2023 4.990 5.100 4.900 5.050 1,773,206 +0.06(+1.20%)
Mar 08, 2023 4.810 5.050 4.720 4.990 2,420,133 +0.18(+3.74%)
Mar 07, 2023 5.080 5.130 4.730 4.810 4,971,479 -0.64(-11.74%)
Mar 06, 2023 5.610 5.740 5.430 5.450 1,233,807 -0.17(-3.02%)
Mar 03, 2023 5.420 5.630 5.420 5.620 1,384,003 +0.24(+4.46%)
Mar 02, 2023 5.200 5.380 5.190 5.380 1,022,091 +0.14(+2.67%)
Mar 01, 2023 5.270 5.340 5.200 5.240 977,896 -0.06(-1.13%)
Feb 28, 2023 5.260 5.320 5.230 5.300 988,205 +0.05(+0.95%)
Feb 27, 2023 5.220 5.330 5.210 5.250 916,165 +0.07(+1.35%)
Feb 24, 2023 5.170 5.180 5.120 5.180 752,378 -0.05(-0.96%)
Feb 23, 2023 5.300 5.320 5.150 5.230 994,349 -0.03(-0.57%)
Feb 22, 2023 5.310 5.380 5.210 5.260 1,227,388 -0.02(-0.38%)
Feb 21, 2023 5.520 5.530 5.260 5.280 1,210,279 -0.34(-6.05%)
Feb 17, 2023 5.620 0 -0.13(-2.26%)
Feb 16, 2023 5.790 5.850 5.690 5.750 1,394,278 -0.09(-1.54%)
Feb 15, 2023 5.630 5.850 5.630 5.840 1,097,226 +0.18(+3.18%)
Feb 14, 2023 5.560 5.680 5.500 5.660 816,499 +0.08(+1.43%)
Feb 13, 2023 5.510 5.620 5.510 5.580 784,736 +0.09(+1.64%)
Feb 10, 2023 5.640 5.640 5.430 5.490 1,869,854 -0.21(-3.68%)
Feb 09, 2023 5.950 6.000 5.690 5.700 1,279,804 -0.17(-2.90%)
Feb 08, 2023 5.900 6.020 5.860 5.870 1,340,347 -0.07(-1.18%)
Feb 07, 2023 5.930 5.960 5.810 5.940 1,656,605 +0.00(+0.00%)
Feb 06, 2023 5.910 6.070 5.860 5.940 1,536,535 -0.06(-1.00%)
Feb 03, 2023 5.950 6.170 5.920 6.000 2,020,995 -0.08(-1.32%)
Feb 02, 2023 6.170 6.360 6.050 6.080 3,654,084 +0.09(+1.50%)
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.