Stock Quote

Blackberry Ltd (NY: BB )

8.490 USD +0.050 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 8.320 8.575 8.280 8.490 5,190,316 +0.05(+0.59%)
May 14, 2021 8.000 8.538 7.990 8.440 9,579,264 +0.50(+6.30%)
May 13, 2021 7.990 8.178 7.705 7.940 13,674,665 -0.01(-0.13%)
May 12, 2021 8.200 8.250 7.890 7.950 7,443,482 -0.35(-4.22%)
May 11, 2021 7.880 8.338 7.770 8.300 8,224,970 +0.17(+2.09%)
May 10, 2021 8.430 8.440 8.130 8.130 5,752,712 -0.35(-4.13%)
May 07, 2021 8.210 8.630 8.200 8.480 5,591,861 +0.33(+4.05%)
May 06, 2021 8.150 8.220 7.980 8.150 7,006,036 -0.07(-0.85%)
May 05, 2021 8.440 8.460 8.150 8.220 5,293,251 -0.14(-1.67%)
May 04, 2021 8.520 8.590 8.140 8.360 8,622,360 -0.25(-2.90%)
May 03, 2021 8.890 8.910 8.570 8.610 5,718,520 -0.22(-2.49%)
Apr 30, 2021 8.960 9.130 8.760 8.830 6,135,800 -0.23(-2.54%)
Apr 29, 2021 9.450 9.450 8.880 9.060 6,869,155 -0.24(-2.58%)
Apr 28, 2021 9.230 9.670 9.120 9.300 12,295,067 +0.01(+0.11%)
Apr 27, 2021 9.160 9.620 8.870 9.290 21,081,991 +0.20(+2.20%)
Apr 26, 2021 8.860 9.190 8.840 9.090 8,160,790 +0.24(+2.71%)
Apr 23, 2021 8.660 8.880 8.590 8.850 5,433,500 +0.21(+2.43%)
Apr 22, 2021 8.690 8.970 8.580 8.640 8,635,505 -0.02(-0.23%)
Apr 21, 2021 8.090 8.670 8.040 8.660 9,262,926 +0.45(+5.48%)
Apr 20, 2021 8.590 8.690 8.060 8.210 12,633,742 -0.41(-4.76%)
Apr 19, 2021 8.650 8.790 8.460 8.620 6,376,109 -0.08(-0.92%)
Apr 16, 2021 8.690 8.760 8.500 8.700 7,577,400 -0.07(-0.80%)
Apr 15, 2021 9.100 9.140 8.650 8.770 8,436,859 -0.23(-2.56%)
Apr 14, 2021 9.050 9.370 8.990 9.000 7,707,631 -0.10(-1.10%)
Apr 13, 2021 9.070 9.220 8.900 9.100 6,895,008 +0.07(+0.78%)
Apr 12, 2021 9.090 9.280 8.960 9.030 6,495,183 -0.10(-1.10%)
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%)
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.