Skip to main content

Blackberry Ltd (TSX: BB )

3.480 -0.090 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 3.560 3.600 3.480 3.480 1,835,515 -0.09(-2.52%)
Feb 22, 2024 3.690 3.700 3.550 3.570 1,375,382 -0.06(-1.65%)
Feb 21, 2024 3.620 3.690 3.590 3.630 1,123,748 -0.03(-0.82%)
Feb 20, 2024 3.770 3.780 3.650 3.660 859,366 -0.11(-2.92%)
Feb 16, 2024 3.770 0 -0.07(-1.82%)
Feb 15, 2024 3.820 3.850 3.750 3.840 1,044,330 +0.06(+1.59%)
Feb 14, 2024 3.690 3.820 3.690 3.780 1,176,271 +0.10(+2.72%)
Feb 13, 2024 3.680 3.720 3.610 3.680 1,571,910 -0.11(-2.90%)
Feb 12, 2024 3.770 3.870 3.750 3.790 1,379,504 +0.03(+0.80%)
Feb 09, 2024 3.750 3.800 3.680 3.760 2,237,798 +0.01(+0.27%)
Feb 08, 2024 3.700 3.840 3.650 3.750 1,977,138 +0.05(+1.35%)
Feb 07, 2024 3.700 3.750 3.680 3.700 737,254 +0.00(+0.00%)
Feb 06, 2024 3.620 3.700 3.590 3.700 830,271 +0.09(+2.49%)
Feb 05, 2024 3.600 3.620 3.500 3.610 1,452,803 -0.04(-1.10%)
Feb 02, 2024 3.720 3.740 3.630 3.650 1,660,283 -0.07(-1.88%)
Feb 01, 2024 3.810 3.850 3.710 3.720 1,500,548 -0.05(-1.33%)
Jan 31, 2024 3.790 3.890 3.740 3.770 1,957,619 -0.05(-1.31%)
Jan 30, 2024 3.960 3.980 3.790 3.820 3,505,498 -0.16(-4.02%)
Jan 29, 2024 3.910 4.000 3.810 3.980 1,637,797 +0.06(+1.53%)
Jan 26, 2024 4.010 4.060 3.900 3.920 1,391,227 -0.08(-2.00%)
Jan 25, 2024 3.920 4.140 3.850 4.000 4,042,449 +0.06(+1.52%)
Jan 24, 2024 4.310 4.380 3.850 3.940 8,469,429 -0.86(-17.92%)
Jan 23, 2024 4.850 4.880 4.770 4.800 1,244,710 -0.03(-0.62%)
Jan 22, 2024 4.630 4.860 4.630 4.830 2,108,888 +0.18(+3.87%)
Jan 19, 2024 4.560 4.650 4.530 4.650 10,058,198 +0.09(+1.97%)
Jan 18, 2024 4.550 4.600 4.530 4.560 725,009 +0.02(+0.44%)
Jan 17, 2024 4.520 4.540 4.430 4.540 776,573 -0.06(-1.30%)
Jan 16, 2024 4.590 4.670 4.510 4.600 1,288,906 -0.03(-0.65%)
Jan 15, 2024 4.550 4.630 4.550 4.630 454,242 +0.07(+1.54%)
Jan 12, 2024 4.560 4.650 4.540 4.560 1,578,137 +0.01(+0.22%)
Jan 11, 2024 4.580 4.610 4.420 4.550 1,700,000 -0.05(-1.09%)
Jan 10, 2024 4.400 4.620 4.340 4.600 1,923,255 +0.18(+4.07%)
Jan 09, 2024 4.320 4.450 4.280 4.420 1,681,339 +0.11(+2.55%)
Jan 08, 2024 4.350 4.410 4.260 4.310 1,407,564 -0.03(-0.69%)
Jan 05, 2024 4.330 4.380 4.320 4.340 1,202,683 -0.01(-0.23%)
Jan 04, 2024 4.450 4.450 4.310 4.350 1,936,255 -0.13(-2.90%)
Jan 03, 2024 4.520 4.540 4.440 4.480 1,586,372 -0.10(-2.18%)
Jan 02, 2024 4.690 4.690 4.520 4.580 1,531,145 -0.12(-2.55%)
Dec 29, 2023 4.700 0 +0.00(+0.00%)
Dec 28, 2023 4.700 4.770 4.690 4.700 1,377,443 -0.01(-0.21%)
Dec 27, 2023 4.740 4.790 4.690 4.710 1,042,898 -0.03(-0.63%)
Dec 22, 2023 4.740 0 +0.00(+0.00%)
Dec 21, 2023 5.160 5.200 4.680 4.740 5,685,965 -0.74(-13.50%)
Dec 20, 2023 5.580 5.690 5.460 5.480 934,804 -0.14(-2.49%)
Dec 19, 2023 5.620 5.750 5.570 5.620 948,946 +0.06(+1.08%)
Dec 18, 2023 5.830 5.830 5.560 5.560 873,931 -0.31(-5.28%)
Dec 15, 2023 5.840 5.930 5.760 5.870 4,735,375 +0.04(+0.69%)
Dec 14, 2023 5.780 5.890 5.750 5.830 1,162,451 +0.08(+1.39%)
Dec 13, 2023 5.540 5.760 5.510 5.750 818,701 +0.20(+3.60%)
Dec 12, 2023 5.550 5.630 5.500 5.550 894,932 +0.00(+0.00%)
Dec 11, 2023 5.200 5.660 5.160 5.550 1,343,487 -0.04(-0.72%)
Dec 08, 2023 5.290 5.660 5.290 5.590 1,063,672 +0.25(+4.68%)
Dec 07, 2023 5.370 5.430 5.280 5.340 573,183 -0.02(-0.37%)
Dec 06, 2023 5.390 5.470 5.330 5.360 705,798 +0.00(+0.00%)
Dec 05, 2023 5.160 5.420 5.140 5.360 952,174 +0.09(+1.71%)
Dec 04, 2023 5.170 5.300 5.100 5.270 879,826 +0.09(+1.74%)
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.