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

Blackberry Ltd (TSX: BB )

3.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 31, 2013 7.900 7.900 7.900 0 +0.18(+2.33%)
Dec 30, 2013 7.880 7.950 7.710 7.720 1,357,322 -0.11(-1.40%)
Dec 27, 2013 7.440 7.950 7.440 7.830 2,745,366 -0.42(-5.09%)
Dec 24, 2013 8.250 8.250 8.250 0 +0.27(+3.38%)
Dec 23, 2013 7.670 8.210 7.460 7.980 0 +0.24(+3.10%)
Dec 20, 2013 6.750 7.840 6.520 7.740 11,730,866 +1.07(+16.04%)
Dec 19, 2013 6.470 6.680 6.470 6.670 2,054,943 +0.20(+3.09%)
Dec 18, 2013 6.430 6.540 6.390 6.470 1,118,321 -0.01(-0.15%)
Dec 17, 2013 6.600 6.610 6.400 6.480 1,462,435 -0.07(-1.07%)
Dec 16, 2013 6.560 6.650 6.490 6.550 1,268,549 +0.13(+2.02%)
Dec 13, 2013 6.300 6.530 6.270 6.420 1,806,914 +0.13(+2.07%)
Dec 12, 2013 6.300 6.400 6.180 6.290 1,662,988 +0.00(+0.00%)
Dec 11, 2013 6.280 6.520 6.070 6.290 3,070,418 -0.03(-0.47%)
Dec 10, 2013 6.000 6.400 5.790 6.320 3,087,445 +0.21(+3.44%)
Dec 09, 2013 6.220 6.280 6.040 6.110 2,538,820 -0.16(-2.55%)
Dec 06, 2013 6.340 6.340 6.180 6.270 812,039 +0.02(+0.32%)
Dec 05, 2013 6.570 6.590 6.240 6.250 0 -0.31(-4.73%)
Dec 04, 2013 6.690 6.690 6.510 6.560 0 -0.16(-2.38%)
Dec 03, 2013 6.810 6.820 6.690 6.720 1,424,136 -0.08(-1.18%)
Dec 02, 2013 6.710 6.840 6.710 6.800 999,289 +0.09(+1.34%)
Nov 29, 2013 6.720 6.750 6.680 6.710 698,868 +0.02(+0.30%)
Nov 28, 2013 6.760 6.790 6.650 6.690 378,198 -0.04(-0.59%)
Nov 27, 2013 6.780 6.820 6.700 6.730 790,840 -0.05(-0.74%)
Nov 26, 2013 6.600 6.780 6.600 6.780 1,645,402 +0.18(+2.73%)
Nov 25, 2013 6.530 6.710 6.530 6.600 842,639 +0.09(+1.38%)
Nov 22, 2013 6.350 6.570 6.350 6.510 1,088,691 +0.18(+2.84%)
Nov 21, 2013 6.360 6.410 6.310 6.330 819,010 -0.01(-0.16%)
Nov 20, 2013 6.260 6.500 6.260 6.340 1,852,703 +0.03(+0.48%)
Nov 19, 2013 6.350 6.430 6.250 6.310 1,234,353 -0.11(-1.71%)
Nov 18, 2013 6.720 6.750 6.420 6.420 1,534,556 -0.33(-4.89%)
Nov 15, 2013 6.730 6.830 6.710 6.750 1,348,472 -0.02(-0.30%)
Nov 14, 2013 6.820 6.860 6.760 6.770 849,072 +0.00(+0.00%)
Nov 12, 2013 6.760 6.830 6.710 6.770 1,257,391 +0.01(+0.15%)
Nov 11, 2013 6.900 6.940 6.760 6.760 1,411,871 -0.08(-1.17%)
Nov 08, 2013 6.920 6.970 6.810 6.840 1,571,786 +0.07(+1.03%)
Nov 07, 2013 6.960 6.970 6.770 6.770 1,531,953 -0.15(-2.17%)
Nov 06, 2013 7.100 7.120 6.810 6.920 3,552,203 -0.06(-0.86%)
Nov 05, 2013 6.910 7.130 6.870 6.980 3,797,595 +0.23(+3.41%)
Nov 04, 2013 6.810 7.360 6.660 6.750 8,384,050 -1.34(-16.56%)
Nov 01, 2013 8.320 8.380 8.050 8.090 2,002,393 -0.14(-1.70%)
Oct 31, 2013 8.520 8.590 8.230 8.230 2,352,849 -0.35(-4.08%)
Oct 30, 2013 8.800 8.810 8.530 8.580 1,243,835 -0.19(-2.17%)
Oct 29, 2013 8.580 8.840 8.550 8.770 3,890,754 +0.22(+2.57%)
Oct 28, 2013 8.570 8.670 8.530 8.550 598,862 -0.05(-0.58%)
Oct 25, 2013 8.620 8.730 8.590 8.600 889,114 +0.01(+0.12%)
Oct 24, 2013 8.480 8.620 8.480 8.590 1,013,417 +0.15(+1.78%)
Oct 23, 2013 8.450 8.540 8.440 8.440 913,768 -0.04(-0.47%)
Oct 22, 2013 8.500 8.620 8.440 8.480 1,249,953 -0.04(-0.47%)
Oct 21, 2013 8.530 8.630 8.430 8.520 948,939 -0.10(-1.16%)
Oct 18, 2013 8.510 8.640 8.470 8.620 1,352,794 +0.18(+2.13%)
Oct 17, 2013 8.410 8.680 8.310 8.440 1,943,294 +0.02(+0.24%)
Oct 16, 2013 8.470 8.530 8.380 8.420 877,017 -0.08(-0.94%)
Oct 15, 2013 8.400 8.620 8.300 8.500 2,004,313 +0.15(+1.80%)
Oct 11, 2013 8.350 8.350 8.350 0 -0.14(-1.65%)
Oct 10, 2013 8.320 8.600 8.230 8.490 2,444,252 +0.05(+0.59%)
Oct 09, 2013 8.260 8.470 8.150 8.440 1,737,257 +0.21(+2.55%)
Oct 08, 2013 8.250 8.350 8.170 8.230 1,840,316 +0.03(+0.37%)
Oct 07, 2013 8.220 8.310 8.130 8.200 2,143,308 +0.32(+4.06%)
Oct 04, 2013 7.940 8.000 7.860 7.880 2,645,263 -0.09(-1.13%)
Oct 03, 2013 8.210 8.240 7.920 7.970 2,516,574 -0.30(-3.63%)
Oct 02, 2013 8.040 8.400 7.750 8.270 5,628,092 +0.08(+0.98%)
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.