Blackberry Ltd (NY: BB )

6.010 +0.320 (+5.62%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 11.17 11.17 11.17 0 -0.18(-1.59%)
Dec 28, 2017 11.34 11.39 11.25 11.35 2,608,780 +0.13(+1.16%)
Dec 27, 2017 11.31 11.40 11.22 11.22 3,787,822 -0.06(-0.53%)
Dec 26, 2017 11.48 11.63 11.27 11.28 4,163,138 -0.32(-2.76%)
Dec 22, 2017 11.73 11.81 11.56 11.60 4,822,623 -0.20(-1.69%)
Dec 21, 2017 12.23 12.30 11.79 11.80 13,245,263 -0.37(-3.04%)
Dec 20, 2017 11.62 12.36 11.58 12.17 29,636,890 +1.30(+11.96%)
Dec 19, 2017 10.98 11.07 10.81 10.87 10,469,593 -0.07(-0.64%)
Dec 18, 2017 10.92 11.20 10.84 10.94 6,169,808 +0.10(+0.92%)
Dec 15, 2017 10.74 10.93 10.70 10.84 5,425,417 +0.17(+1.59%)
Dec 14, 2017 10.70 10.83 10.62 10.67 2,959,504 +0.02(+0.19%)
Dec 13, 2017 10.69 10.79 10.65 10.65 2,966,949 -0.01(-0.09%)
Dec 12, 2017 10.68 10.46 10.66 3,868,141 +0.10(+0.95%)
Dec 11, 2017 10.33 10.57 10.28 10.56 3,513,289 +0.31(+3.02%)
Dec 08, 2017 10.33 10.37 10.22 10.25 2,884,583 -0.04(-0.39%)
Dec 07, 2017 10.34 10.36 10.23 10.29 2,352,729 +0.08(+0.78%)
Dec 06, 2017 10.34 10.13 10.21 3,529,059 -0.13(-1.26%)
Dec 05, 2017 10.47 10.61 10.34 10.34 2,838,665 -0.10(-0.96%)
Dec 04, 2017 10.82 10.84 10.44 10.44 3,351,538 -0.35(-3.24%)
Dec 01, 2017 10.85 10.85 10.67 10.79 2,876,119 +0.02(+0.19%)
Nov 30, 2017 10.69 10.82 10.63 10.77 2,198,346 +0.12(+1.13%)
Nov 29, 2017 10.92 10.93 10.55 10.65 3,237,939 -0.28(-2.56%)
Nov 28, 2017 10.87 11.03 10.87 10.93 2,993,615 +0.05(+0.46%)
Nov 27, 2017 10.73 10.93 10.71 10.88 2,203,092 +0.09(+0.83%)
Nov 24, 2017 10.70 10.80 10.70 10.79 1,054,860 +0.06(+0.56%)
Nov 22, 2017 10.60 10.78 10.58 10.73 2,865,090 +0.19(+1.80%)
Nov 21, 2017 10.24 10.67 10.24 10.54 4,253,681 +0.30(+2.93%)
Nov 20, 2017 10.28 10.30 10.23 10.24 1,704,845 -0.06(-0.58%)
Nov 17, 2017 10.39 10.41 10.20 10.30 2,753,234 -0.08(-0.77%)
Nov 16, 2017 10.38 10.53 10.37 10.38 2,124,800 +0.05(+0.48%)
Nov 15, 2017 10.31 10.37 10.06 10.33 5,502,971 -0.07(-0.67%)
Nov 14, 2017 10.63 10.68 10.36 10.40 3,466,745 -0.29(-2.71%)
Nov 13, 2017 10.72 10.77 10.64 10.69 2,337,339 -0.09(-0.83%)
Nov 10, 2017 10.70 10.87 10.66 10.78 1,804,353 +0.02(+0.19%)
Nov 09, 2017 10.80 10.84 10.69 10.76 1,776,737 -0.06(-0.55%)
Nov 08, 2017 10.85 10.90 10.75 10.82 1,442,256 -0.01(-0.09%)
Nov 07, 2017 10.92 10.99 10.77 10.83 2,041,342 -0.14(-1.28%)
Nov 06, 2017 11.03 11.04 10.86 10.97 1,884,658 +0.02(+0.18%)
Nov 03, 2017 10.77 11.12 10.65 10.95 6,405,159 +0.24(+2.24%)
Nov 02, 2017 10.78 10.84 10.70 10.71 2,097,809 -0.07(-0.65%)
Nov 01, 2017 10.97 11.04 10.77 10.78 2,337,597 -0.16(-1.46%)
Oct 31, 2017 11.07 11.13 10.89 10.94 3,399,173 -0.15(-1.35%)
Oct 30, 2017 10.67 11.09 10.65 11.09 4,108,635 +0.40(+3.74%)
Oct 27, 2017 10.69 10.74 10.64 10.69 2,554,072 -0.05(-0.47%)
Oct 26, 2017 10.75 10.80 10.67 10.74 2,933,254 -0.01(-0.09%)
Oct 25, 2017 11.06 11.10 10.73 10.75 4,469,521 -0.27(-2.45%)
Oct 24, 2017 11.01 11.10 10.97 11.02 3,680,538 +0.02(+0.18%)
Oct 23, 2017 11.12 11.18 10.99 11.00 3,626,732 -0.12(-1.08%)
Oct 20, 2017 11.18 11.25 11.08 11.12 4,526,355 -0.11(-0.98%)
Oct 19, 2017 11.19 11.27 11.06 11.23 3,166,438 -0.02(-0.18%)
Oct 18, 2017 11.26 11.35 11.24 11.25 2,538,792 -0.02(-0.18%)
Oct 17, 2017 11.37 11.43 11.16 11.27 5,184,958 -0.10(-0.88%)
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.