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

Blackberry Ltd (TSX: BB )

4.030 +0.090 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 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 (%)
Jun 30, 2023 7.340 0 +0.24(+3.38%)
Jun 29, 2023 6.960 7.550 6.960 7.100 6,722,657 +0.49(+7.41%)
Jun 28, 2023 6.630 6.760 6.570 6.610 1,291,204 -0.02(-0.30%)
Jun 27, 2023 6.340 6.660 6.330 6.630 1,059,966 +0.33(+5.24%)
Jun 26, 2023 6.280 6.420 6.260 6.300 811,890 -0.03(-0.47%)
Jun 23, 2023 6.440 6.490 6.320 6.330 589,914 -0.21(-3.21%)
Jun 22, 2023 6.350 6.560 6.220 6.540 1,008,991 +0.16(+2.51%)
Jun 21, 2023 6.530 6.540 6.260 6.380 742,269 -0.19(-2.89%)
Jun 20, 2023 6.730 6.750 6.520 6.570 956,241 -0.19(-2.81%)
Jun 19, 2023 6.700 6.830 6.680 6.760 225,759 +0.03(+0.45%)
Jun 16, 2023 6.820 6.840 6.710 6.730 2,513,295 -0.09(-1.32%)
Jun 15, 2023 6.840 6.860 6.740 6.820 912,970 -0.08(-1.16%)
Jun 14, 2023 6.910 6.950 6.810 6.900 833,141 -0.04(-0.58%)
Jun 13, 2023 7.010 7.040 6.880 6.940 725,840 -0.07(-1.00%)
Jun 12, 2023 6.910 7.020 6.870 7.010 1,093,168 +0.14(+2.04%)
Jun 09, 2023 6.950 6.980 6.850 6.870 1,241,452 -0.06(-0.87%)
Jun 08, 2023 6.920 7.010 6.830 6.930 751,315 +0.01(+0.14%)
Jun 07, 2023 7.140 7.200 6.890 6.920 949,138 -0.17(-2.40%)
Jun 06, 2023 6.970 7.110 6.940 7.090 1,016,030 +0.08(+1.14%)
Jun 05, 2023 7.110 7.110 6.990 7.010 560,901 -0.14(-1.96%)
Jun 02, 2023 7.310 7.360 7.130 7.150 891,049 -0.09(-1.24%)
Jun 01, 2023 7.250 7.330 7.160 7.240 595,338 -0.05(-0.69%)
May 31, 2023 6.980 7.290 6.950 7.290 1,692,717 +0.26(+3.70%)
May 30, 2023 7.210 7.250 6.990 7.030 640,266 -0.15(-2.09%)
May 29, 2023 7.140 7.250 7.140 7.180 120,856 +0.07(+0.98%)
May 26, 2023 7.040 7.230 7.040 7.110 580,040 +0.06(+0.85%)
May 25, 2023 7.150 7.240 7.040 7.050 451,426 -0.05(-0.70%)
May 24, 2023 7.010 7.120 6.980 7.100 839,305 -0.01(-0.14%)
May 23, 2023 7.260 7.360 7.100 7.110 828,439 -0.15(-2.07%)
May 19, 2023 7.260 0 -0.03(-0.41%)
May 18, 2023 7.280 7.440 7.120 7.290 2,154,087 +0.07(+0.97%)
May 17, 2023 6.890 7.240 6.890 7.220 2,140,161 +0.40(+5.87%)
May 16, 2023 6.850 6.880 6.730 6.820 753,552 -0.12(-1.73%)
May 15, 2023 6.770 6.950 6.710 6.940 1,085,258 +0.14(+2.06%)
May 12, 2023 6.900 6.950 6.680 6.800 1,610,070 -0.13(-1.88%)
May 11, 2023 7.080 7.230 6.830 6.930 1,381,198 -0.09(-1.28%)
May 10, 2023 6.780 7.160 6.780 7.020 2,418,581 +0.28(+4.15%)
May 09, 2023 6.590 6.780 6.550 6.740 1,590,568 +0.09(+1.35%)
May 08, 2023 6.320 6.660 6.320 6.650 2,266,601 +0.36(+5.72%)
May 05, 2023 5.890 6.350 5.890 6.290 2,092,228 +0.39(+6.61%)
May 04, 2023 5.990 6.070 5.850 5.900 1,237,876 -0.06(-1.01%)
May 03, 2023 5.700 6.010 5.580 5.960 2,114,879 +0.21(+3.65%)
May 02, 2023 5.740 5.780 5.500 5.750 2,269,401 +0.49(+9.32%)
May 01, 2023 5.280 5.330 5.220 5.260 645,858 -0.02(-0.38%)
Apr 28, 2023 5.290 5.350 5.220 5.280 939,573 -0.08(-1.49%)
Apr 27, 2023 5.400 5.440 5.310 5.360 828,789 -0.04(-0.74%)
Apr 26, 2023 5.440 5.530 5.330 5.400 1,041,996 +0.00(+0.00%)
Apr 25, 2023 5.510 5.510 5.380 5.400 837,108 -0.14(-2.53%)
Apr 24, 2023 5.680 5.710 5.490 5.540 876,388 -0.14(-2.46%)
Apr 21, 2023 5.700 5.750 5.660 5.680 5,301,546 +0.00(+0.00%)
Apr 20, 2023 5.750 5.780 5.640 5.680 1,252,244 -0.15(-2.57%)
Apr 19, 2023 5.850 5.890 5.800 5.830 635,526 -0.08(-1.35%)
Apr 18, 2023 5.980 6.070 5.910 5.910 965,280 -0.08(-1.34%)
Apr 17, 2023 6.010 6.040 5.940 5.990 1,286,222 -0.05(-0.83%)
Apr 14, 2023 5.980 6.050 5.910 6.040 712,794 +0.02(+0.33%)
Apr 13, 2023 5.930 6.100 5.930 6.020 721,162 +0.12(+2.03%)
Apr 12, 2023 6.170 6.250 5.900 5.900 1,640,419 -0.23(-3.75%)
Apr 11, 2023 6.110 6.180 6.100 6.130 915,404 +0.01(+0.16%)
Apr 10, 2023 6.040 6.130 6.000 6.120 997,400 +0.01(+0.16%)
Apr 06, 2023 6.110 0 +0.01(+0.16%)
Apr 05, 2023 6.220 6.280 6.070 6.100 1,408,678 -0.10(-1.61%)
Apr 04, 2023 6.110 6.250 5.990 6.200 2,219,901 +0.09(+1.47%)
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.