Blackberry Ltd (NY: BB )

5.700 USD +0.040 (+0.71%)
Official Closing Price Updated: 7:56 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 5.740 5.770 5.640 5.700 5,142,804 +0.04(+0.71%)
Nov 23, 2020 5.810 5.840 5.590 5.660 4,995,735 -0.10(-1.74%)
Nov 20, 2020 5.360 5.770 5.330 5.760 6,587,200 +0.40(+7.46%)
Nov 19, 2020 5.490 5.490 5.280 5.360 4,362,711 -0.08(-1.47%)
Nov 18, 2020 5.350 5.610 5.310 5.440 6,117,922 +0.15(+2.84%)
Nov 17, 2020 5.220 5.300 5.150 5.290 3,229,326 +0.10(+1.93%)
Nov 16, 2020 5.140 5.230 5.130 5.190 3,274,974 +0.08(+1.57%)
Nov 13, 2020 5.020 5.150 5.010 5.110 5,360,900 +0.12(+2.40%)
Nov 12, 2020 5.190 5.210 4.980 4.990 2,987,461 -0.20(-3.85%)
Nov 11, 2020 5.060 5.230 5.000 5.190 5,723,871 +0.17(+3.39%)
Nov 10, 2020 4.900 5.030 4.840 5.020 4,142,683 +0.09(+1.83%)
Nov 09, 2020 4.990 5.060 4.890 4.930 3,986,543 +0.10(+2.07%)
Nov 06, 2020 4.820 4.888 4.760 4.830 2,853,800 -0.03(-0.62%)
Nov 05, 2020 4.780 4.920 4.740 4.860 2,596,861 +0.18(+3.85%)
Nov 04, 2020 4.700 4.760 4.570 4.680 3,113,862 +0.01(+0.21%)
Nov 03, 2020 4.530 4.690 4.520 4.670 2,781,713 +0.19(+4.24%)
Nov 02, 2020 4.500 4.550 4.450 4.480 2,863,280 -0.01(-0.22%)
Oct 30, 2020 4.550 4.608 4.440 4.490 3,573,800 -0.12(-2.60%)
Oct 29, 2020 4.600 4.640 4.530 4.610 2,557,312 +0.04(+0.88%)
Oct 28, 2020 4.770 4.790 4.550 4.570 4,030,679 -0.28(-5.77%)
Oct 27, 2020 4.900 4.940 4.840 4.850 2,077,902 -0.03(-0.61%)
Oct 26, 2020 5.030 5.070 4.860 4.880 3,772,816 -0.24(-4.69%)
Oct 23, 2020 5.130 5.130 4.990 5.120 2,568,000 -0.01(-0.19%)
Oct 22, 2020 5.090 5.140 4.970 5.130 2,651,633 +0.03(+0.59%)
Oct 21, 2020 5.100 5.140 5.000 5.100 3,554,838 +0.02(+0.39%)
Oct 20, 2020 5.200 5.210 5.060 5.080 4,616,522 -0.11(-2.12%)
Oct 19, 2020 5.050 5.210 5.010 5.190 4,816,296 +0.21(+4.22%)
Oct 16, 2020 5.200 5.210 4.970 4.980 5,989,900 -0.18(-3.49%)
Oct 15, 2020 4.980 5.170 4.970 5.160 4,452,900 +0.08(+1.57%)
Oct 14, 2020 5.150 5.250 5.020 5.080 5,209,616 -0.06(-1.17%)
Oct 13, 2020 4.750 5.230 4.750 5.140 10,686,505 +0.39(+8.21%)
Oct 12, 2020 4.750 4.830 4.740 4.750 2,268,270 +0.02(+0.42%)
Oct 09, 2020 4.620 4.740 4.610 4.730 2,618,100 +0.13(+2.83%)
Oct 08, 2020 4.600 4.640 4.540 4.600 2,154,012 +0.03(+0.66%)
Oct 07, 2020 4.600 4.640 4.520 4.570 2,165,799 +0.02(+0.44%)
Oct 06, 2020 4.530 4.680 4.510 4.550 3,966,051 +0.05(+1.11%)
Oct 05, 2020 4.460 4.510 4.430 4.500 3,103,439 +0.06(+1.35%)
Oct 02, 2020 4.490 4.500 4.370 4.440 6,539,200 -0.14(-3.06%)
Oct 01, 2020 4.590 4.640 4.520 4.580 4,971,185 -0.01(-0.22%)
Sep 30, 2020 4.650 4.760 4.580 4.590 3,808,542 -0.04(-0.86%)
Sep 29, 2020 4.630 4.688 4.490 4.630 5,844,946 +0.02(+0.43%)
Sep 28, 2020 4.880 4.880 4.600 4.610 7,265,449 -0.16(-3.35%)
Sep 25, 2020 4.810 4.880 4.675 4.770 5,590,800 +0.02(+0.42%)
Sep 24, 2020 5.170 5.340 4.710 4.750 17,292,139 -0.05(-1.04%)
Sep 23, 2020 4.930 4.970 4.770 4.800 4,552,001 -0.14(-2.83%)
Sep 22, 2020 4.870 4.950 4.770 4.940 3,316,347 +0.18(+3.78%)
Sep 21, 2020 4.780 4.810 4.670 4.760 3,243,305 -0.10(-2.06%)
Sep 18, 2020 4.760 4.890 4.680 4.860 4,055,700 +0.13(+2.75%)
Sep 17, 2020 4.700 4.730 4.600 4.730 3,695,143 +0.00(+0.00%)
Sep 16, 2020 4.840 4.860 4.730 4.730 3,159,526 -0.08(-1.66%)
Sep 15, 2020 4.880 4.890 4.790 4.810 2,491,021 -0.01(-0.21%)
Sep 14, 2020 4.800 4.910 4.780 4.820 3,551,306 +0.07(+1.47%)
Sep 11, 2020 4.860 4.870 4.680 4.750 3,690,600 -0.05(-1.04%)
Sep 10, 2020 4.960 4.980 4.790 4.800 3,545,974 -0.12(-2.44%)
Sep 09, 2020 5.030 5.060 4.910 4.920 3,593,391 -0.01(-0.20%)
Sep 08, 2020 4.940 5.090 4.910 4.930 3,747,244 -0.18(-3.52%)
Sep 04, 2020 5.070 5.195 4.865 5.110 5,839,500 -0.07(-1.35%)
Sep 03, 2020 5.430 5.440 5.130 5.180 5,337,553 -0.34(-6.16%)
Sep 02, 2020 5.650 5.660 5.410 5.520 5,100,006 -0.06(-1.08%)
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.