Indicators

Blackberry Ltd (TSX: BB )

3.800 -0.020 (-0.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	6.430	6.590	6.170	6.430	1,868,571	-0.03(-0.46%)
Sep 28, 2023	6.580	6.600	6.430	6.460	1,551,998	-0.16(-2.42%)
Sep 27, 2023	6.690	6.690	6.530	6.620	632,079	+0.03(+0.46%)
Sep 26, 2023	6.670	6.760	6.560	6.590	606,606	-0.13(-1.93%)
Sep 25, 2023	6.850	6.760	6.690	6.720	637,080	-0.21(-3.03%)
Sep 22, 2023	6.960	7.020	6.810	6.930	745,815	+0.01(+0.14%)
Sep 21, 2023	6.800	6.950	6.740	6.920	798,751	+0.04(+0.58%)
Sep 20, 2023	6.910	7.020	6.860	6.880	603,167	-0.03(-0.43%)
Sep 19, 2023	6.960	7.020	6.800	6.910	695,939	-0.14(-1.99%)
Sep 18, 2023	7.200	7.270	7.050	7.050	522,981	-0.24(-3.29%)
Sep 15, 2023	7.290	7.420	7.120	7.290	1,996,473	+0.01(+0.14%)
Sep 14, 2023	7.470	7.630	7.280	7.280	1,517,046	-0.19(-2.54%)
Sep 13, 2023	7.180	7.580	7.170	7.470	1,748,762	+0.26(+3.61%)
Sep 12, 2023	6.950	7.260	6.850	7.210	1,361,716	+0.13(+1.84%)
Sep 11, 2023	6.300	7.200	6.280	7.080	2,517,047	+0.87(+14.01%)
Sep 08, 2023	6.330	6.370	6.130	6.210	1,098,569	-0.16(-2.51%)
Sep 07, 2023	6.610	6.710	6.300	6.370	3,375,710	-1.24(-16.29%)
Sep 06, 2023	7.540	7.710	7.540	7.610	1,377,247	+0.02(+0.26%)
Sep 05, 2023	7.600	7.670	7.540	7.590	1,013,294	-0.03(-0.39%)

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.