Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Blackberry Ltd (NY: BB )

9.000 USD -0.130 (-1.42%)
Streaming Delayed Price Updated: 7:31 AM EDT, Apr 12, 2021 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 09, 2021 9.320 9.420 9.100 9.130 6,685,200 -0.31(-3.28%)
Apr 08, 2021 8.990 9.590 8.950 9.440 11,406,357 +0.53(+5.95%)
Apr 07, 2021 9.450 9.510 8.910 8.910 16,101,789 -0.08(-0.89%)
Apr 06, 2021 9.130 9.280 8.940 8.990 9,800,934 -0.31(-3.33%)
Apr 05, 2021 8.750 9.340 8.620 9.300 18,452,509 +0.70(+8.14%)
Apr 01, 2021 8.590 8.890 8.500 8.600 14,709,800 +0.17(+2.02%)
Mar 31, 2021 8.610 8.730 8.360 8.430 32,845,286 -0.91(-9.74%)
Mar 30, 2021 9.080 9.410 8.880 9.340 17,401,598 +0.14(+1.52%)
Mar 29, 2021 9.560 9.670 9.140 9.200 13,533,673 -0.43(-4.47%)
Mar 26, 2021 10.05 10.05 9.290 9.630 13,197,100 -0.25(-2.53%)
Mar 25, 2021 9.310 9.970 9.250 9.880 14,357,976 +0.30(+3.13%)
Mar 24, 2021 10.21 10.22 9.550 9.580 12,628,546 -0.49(-4.87%)
Mar 23, 2021 10.69 10.69 10.02 10.07 12,222,952 -0.64(-5.98%)
Mar 22, 2021 11.00 11.34 10.66 10.71 7,897,042 -0.24(-2.19%)
Mar 19, 2021 10.83 11.17 10.69 10.95 10,519,100 +0.19(+1.77%)
Mar 18, 2021 11.39 11.47 10.66 10.76 11,422,481 -0.84(-7.24%)
Mar 17, 2021 11.33 11.66 11.15 11.60 9,697,418 +0.14(+1.22%)
Mar 16, 2021 11.87 12.20 11.27 11.46 19,796,009 -0.22(-1.88%)
Mar 15, 2021 12.09 12.52 11.55 11.68 25,385,115 -0.17(-1.43%)
Mar 12, 2021 10.47 11.93 10.36 11.85 25,863,100 +1.15(+10.75%)
Mar 11, 2021 10.55 10.80 10.33 10.70 12,252,757 +0.36(+3.48%)
Mar 10, 2021 11.01 11.01 10.15 10.34 23,914,756 -0.11(-1.05%)
Mar 09, 2021 10.19 10.68 10.03 10.45 21,396,658 +0.70(+7.18%)
Mar 08, 2021 9.390 10.02 9.190 9.750 16,455,855 +0.30(+3.17%)
Mar 05, 2021 9.800 9.850 8.820 9.450 23,723,300 -0.39(-3.96%)
Mar 04, 2021 10.01 10.37 9.590 9.840 26,007,381 -0.31(-3.05%)
Mar 03, 2021 10.48 10.72 10.05 10.15 14,820,942 -0.35(-3.33%)
Mar 02, 2021 10.90 10.94 10.42 10.50 12,371,472 -0.41(-3.76%)
Mar 01, 2021 10.29 11.25 10.29 10.91 24,858,591 +0.86(+8.56%)
Feb 26, 2021 10.48 10.82 10.01 10.05 22,542,300 -0.53(-5.01%)
Feb 25, 2021 12.14 12.15 10.35 10.58 45,923,062 -0.74(-6.54%)
Feb 24, 2021 10.29 11.72 10.18 11.32 39,842,441 +0.92(+8.85%)
Feb 23, 2021 10.29 10.46 9.630 10.40 27,131,039 -0.28(-2.62%)
Feb 22, 2021 10.61 11.56 10.57 10.68 21,197,300 -0.22(-2.02%)
Feb 19, 2021 10.97 11.19 10.62 10.90 20,132,600 -0.04(-0.37%)
Feb 18, 2021 10.83 11.28 10.75 10.94 19,021,157 -0.38(-3.36%)
Feb 17, 2021 11.80 11.82 11.01 11.32 26,248,737 -0.89(-7.29%)
Feb 16, 2021 13.12 13.17 12.05 12.21 25,407,936 -0.83(-6.37%)
Feb 12, 2021 12.29 13.29 12.12 13.04 18,222,500 +0.58(+4.65%)
Feb 11, 2021 12.84 13.09 12.13 12.46 22,824,776 -0.64(-4.89%)
Feb 10, 2021 13.07 13.49 12.75 13.10 27,207,922 -0.33(-2.46%)
Feb 09, 2021 13.61 13.65 13.01 13.43 23,186,970 -0.33(-2.40%)
Feb 08, 2021 13.78 14.35 13.30 13.76 36,992,311 +0.53(+4.01%)
Feb 05, 2021 11.92 13.67 11.88 13.23 44,183,000 +1.08(+8.89%)
Feb 04, 2021 12.12 12.43 11.53 12.15 33,563,494 +0.15(+1.25%)
Feb 03, 2021 11.72 12.47 11.08 12.00 49,918,786 +0.45(+3.90%)
Feb 02, 2021 13.47 13.75 11.08 11.55 80,239,229 -3.08(-21.05%)
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.