Blackberry Ltd (NY: BB )

5.840 +0.200 (+3.55%)
Official Closing Price Updated: 6:30 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 5.840 6.015 5.715 5.720 5,998,254 -0.16(-2.72%)
Apr 28, 2022 5.670 5.925 5.570 5.880 5,347,651 +0.28(+5.00%)
Apr 27, 2022 5.650 5.830 5.580 5.600 6,048,802 -0.10(-1.75%)
Apr 26, 2022 6.030 6.060 5.670 5.700 7,242,996 -0.38(-6.25%)
Apr 25, 2022 5.970 6.095 5.940 6.080 5,446,126 +0.02(+0.33%)
Apr 22, 2022 6.150 6.205 5.905 6.060 8,267,334 -0.10(-1.62%)
Apr 21, 2022 6.470 6.135 6.160 5,938,652 -0.25(-3.90%)
Apr 20, 2022 6.670 6.670 6.390 6.410 4,635,201 -0.23(-3.46%)
Apr 19, 2022 6.520 6.740 6.450 6.640 4,909,252 +0.14(+2.15%)
Apr 18, 2022 6.640 6.670 6.425 6.500 4,808,750 -0.18(-2.69%)
Apr 14, 2022 6.880 6.930 6.660 6.680 4,630,851 -0.17(-2.48%)
Apr 13, 2022 6.710 6.910 6.600 6.850 4,251,960 +0.15(+2.24%)
Apr 12, 2022 6.830 7.030 6.640 6.700 5,649,159 -0.06(-0.89%)
Apr 11, 2022 6.730 6.820 6.601 6.760 5,476,905 -0.04(-0.59%)
Apr 08, 2022 6.790 7.010 6.710 6.800 5,471,777 +0.03(+0.44%)
Apr 07, 2022 6.880 6.935 6.600 6.770 6,628,445 -0.15(-2.17%)
Apr 06, 2022 6.930 7.025 6.825 6.920 7,025,962 -0.19(-2.67%)
Apr 05, 2022 7.030 7.180 6.900 7.110 8,770,182 +0.05(+0.71%)
Apr 04, 2022 6.800 7.060 6.680 7.060 8,943,150 +0.31(+4.59%)
Apr 01, 2022 6.900 6.960 6.520 6.750 21,689,132 -0.71(-9.52%)
Mar 31, 2022 7.600 7.620 7.368 7.460 12,774,883 -0.13(-1.71%)
Mar 30, 2022 7.750 7.820 7.530 7.590 10,146,990 -0.24(-3.07%)
Mar 29, 2022 7.720 7.970 7.610 7.830 16,880,942 +0.16(+2.09%)
Mar 28, 2022 7.350 7.780 7.295 7.670 15,360,207 +0.28(+3.79%)
Mar 25, 2022 7.630 7.640 7.325 7.390 7,344,790 -0.26(-3.40%)
Mar 24, 2022 7.560 7.670 7.385 7.650 6,093,474 +0.10(+1.32%)
Mar 23, 2022 7.470 7.860 7.390 7.550 10,957,289 +0.07(+0.94%)
Mar 22, 2022 7.130 7.570 7.130 7.480 12,612,983 +0.35(+4.91%)
Mar 21, 2022 7.280 7.450 7.080 7.130 8,860,330 +0.10(+1.42%)
Mar 18, 2022 6.820 7.120 6.785 7.030 7,879,120 +0.21(+3.08%)
Mar 17, 2022 6.540 6.850 6.490 6.820 5,341,111 +0.25(+3.81%)
Mar 16, 2022 6.210 6.580 6.210 6.570 7,084,926 +0.48(+7.88%)
Mar 15, 2022 5.950 6.100 5.880 6.090 7,557,937 +0.15(+2.53%)
Mar 14, 2022 6.240 6.250 5.895 5.940 6,083,633 -0.30(-4.81%)
Mar 11, 2022 6.560 6.630 6.230 6.240 4,120,844 -0.27(-4.15%)
Mar 10, 2022 6.610 6.450 6.510 10,824,616 -0.23(-3.41%)
Mar 09, 2022 6.490 6.770 6.480 6.740 5,222,926 +0.38(+5.97%)
Mar 08, 2022 6.270 6.550 6.200 6.360 5,708,226 +0.06(+0.95%)
Mar 07, 2022 6.510 6.600 6.290 6.300 5,289,955 -0.18(-2.78%)
Mar 04, 2022 6.730 6.770 6.450 6.480 5,356,013 -0.25(-3.71%)
Mar 03, 2022 6.830 6.900 6.610 6.730 4,438,275 -0.11(-1.61%)
Mar 02, 2022 6.780 6.880 6.640 6.840 5,708,104 +0.06(+0.88%)
Mar 01, 2022 6.880 7.000 6.720 6.780 6,750,079 -0.09(-1.31%)
Feb 28, 2022 6.680 6.900 6.624 6.870 5,728,957 +0.15(+2.23%)
Feb 25, 2022 6.600 6.720 6.498 6.720 5,892,110 +0.10(+1.51%)
Feb 24, 2022 5.850 6.635 5.800 6.620 11,561,310 +0.36(+5.75%)
Feb 23, 2022 6.530 6.660 6.240 6.260 7,573,167 -0.16(-2.49%)
Feb 22, 2022 6.470 6.690 6.330 6.420 8,643,437 -0.23(-3.46%)
Feb 18, 2022 6.650 0 -0.18(-2.64%)
Feb 17, 2022 7.080 7.110 6.830 6.830 5,912,064 -0.32(-4.48%)
Feb 16, 2022 7.160 7.180 7.002 7.150 4,277,653 -0.04(-0.56%)
Feb 15, 2022 7.070 7.215 6.980 7.190 5,678,635 +0.29(+4.20%)
Feb 14, 2022 6.980 7.182 6.860 6.900 7,299,005 -0.14(-1.99%)
Feb 11, 2022 7.220 7.350 6.985 7.040 8,309,748 -0.19(-2.63%)
Feb 10, 2022 7.250 7.587 7.180 7.230 8,241,932 -0.16(-2.17%)
Feb 09, 2022 7.350 7.555 7.280 7.390 10,334,142 +0.10(+1.37%)
Feb 08, 2022 7.210 7.350 7.140 7.290 5,372,663 +0.05(+0.69%)
Feb 07, 2022 7.410 7.510 7.230 7.240 5,389,413 -0.13(-1.76%)
Feb 04, 2022 7.270 7.451 7.130 7.370 8,067,631 +0.10(+1.38%)
Feb 03, 2022 7.570 7.270 7.270 14,568,987 -0.45(-5.83%)
Feb 02, 2022 8.180 8.180 7.630 7.720 12,295,315 -0.41(-5.04%)
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.