Blackberry Ltd (NY: BB )

10.38 USD -0.22 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 10.46 10.53 10.14 10.38 10,571,064 -0.22(-2.08%)
Sep 23, 2021 10.20 11.05 9.970 10.60 40,661,497 +1.04(+10.88%)
Sep 22, 2021 9.500 9.790 9.410 9.560 14,159,404 +0.19(+2.03%)
Sep 21, 2021 9.540 9.600 9.260 9.370 8,764,674 -0.06(-0.64%)
Sep 20, 2021 9.760 9.790 9.240 9.430 12,480,637 -0.60(-5.98%)
Sep 17, 2021 10.08 10.22 9.920 10.03 10,477,763 -0.13(-1.28%)
Sep 16, 2021 10.13 10.17 9.955 10.16 6,159,039 +0.03(+0.30%)
Sep 15, 2021 10.03 10.15 9.900 10.13 5,352,303 +0.09(+0.90%)
Sep 14, 2021 10.47 10.49 9.935 10.04 7,087,530 -0.43(-4.11%)
Sep 13, 2021 10.43 10.75 10.26 10.47 6,309,491 +0.05(+0.48%)
Sep 10, 2021 10.75 10.86 10.37 10.42 4,956,281 -0.31(-2.89%)
Sep 09, 2021 10.40 11.12 10.35 10.73 9,308,179 +0.34(+3.27%)
Sep 08, 2021 10.79 10.84 10.38 10.39 6,627,103 -0.44(-4.06%)
Sep 07, 2021 11.09 11.22 10.76 10.83 7,670,632 -0.24(-2.17%)
Sep 03, 2021 11.20 11.44 11.01 11.07 4,788,062 -0.18(-1.60%)
Sep 02, 2021 11.77 11.84 11.07 11.25 8,581,562 -0.43(-3.68%)
Sep 01, 2021 11.45 12.01 11.41 11.68 14,264,678 +0.27(+2.37%)
Aug 31, 2021 11.22 11.54 11.11 11.41 8,758,894 +0.20(+1.78%)
Aug 30, 2021 11.33 11.52 10.91 11.21 10,340,131 -0.09(-0.80%)
Aug 27, 2021 10.81 11.40 10.80 11.30 12,693,258 +0.49(+4.53%)
Aug 26, 2021 10.73 11.18 10.56 10.81 13,351,680 +0.07(+0.65%)
Aug 25, 2021 11.23 11.68 10.66 10.74 26,319,407 -0.36(-3.24%)
Aug 24, 2021 10.13 11.33 10.13 11.10 24,333,845 +0.96(+9.47%)
Aug 23, 2021 9.700 10.24 9.690 10.14 8,707,712 +0.51(+5.30%)
Aug 20, 2021 9.570 9.810 9.480 9.630 5,342,545 +0.07(+0.73%)
Aug 19, 2021 9.880 9.980 9.530 9.560 7,846,970 -0.52(-5.16%)
Aug 18, 2021 9.810 10.33 9.720 10.08 9,792,566 +0.41(+4.24%)
Aug 17, 2021 9.600 9.870 9.480 9.670 9,439,846 +0.00(+0.00%)
Aug 16, 2021 9.820 9.890 9.560 9.670 7,512,793 -0.21(-2.13%)
Aug 13, 2021 10.11 10.17 9.860 9.880 5,786,886 -0.29(-2.85%)
Aug 12, 2021 10.29 10.44 10.07 10.17 3,691,689 -0.15(-1.45%)
Aug 11, 2021 10.41 10.44 10.07 10.32 5,139,435 -0.05(-0.48%)
Aug 10, 2021 10.41 10.65 10.28 10.37 4,912,328 -0.04(-0.38%)
Aug 09, 2021 10.25 10.54 10.19 10.41 6,129,060 +0.12(+1.17%)
Aug 06, 2021 10.33 10.46 10.20 10.29 4,492,893 -0.14(-1.34%)
Aug 05, 2021 9.910 10.63 9.870 10.43 10,966,511 +0.56(+5.67%)
Aug 04, 2021 10.11 10.23 9.820 9.870 7,230,100 -0.30(-2.95%)
Aug 03, 2021 10.09 10.18 9.870 10.17 5,761,449 +0.07(+0.69%)
Aug 02, 2021 10.20 10.41 10.09 10.10 4,723,866 -0.06(-0.59%)
Jul 30, 2021 10.29 10.49 10.05 10.16 5,346,128 -0.19(-1.84%)
Jul 29, 2021 10.56 10.70 10.29 10.35 8,032,178 -0.42(-3.90%)
Jul 28, 2021 9.970 11.00 9.970 10.77 15,839,147 +0.86(+8.68%)
Jul 27, 2021 10.16 10.18 9.640 9.910 8,992,291 -0.25(-2.46%)
Jul 26, 2021 10.21 10.41 9.960 10.16 8,370,539 -0.02(-0.20%)
Jul 23, 2021 10.38 10.44 10.04 10.18 4,737,444 -0.20(-1.93%)
Jul 22, 2021 10.74 10.90 10.35 10.38 4,588,164 -0.44(-4.07%)
Jul 21, 2021 10.43 10.87 10.40 10.82 7,886,633 +0.20(+1.88%)
Jul 20, 2021 9.980 10.72 9.940 10.62 11,063,259 +0.74(+7.49%)
Jul 19, 2021 9.820 10.09 9.660 9.880 12,799,968 -0.23(-2.27%)
Jul 16, 2021 10.58 10.69 9.960 10.11 10,336,033 -0.46(-4.35%)
Jul 15, 2021 10.49 10.91 10.24 10.57 12,838,620 -0.09(-0.84%)
Jul 14, 2021 11.14 11.21 10.54 10.66 9,755,420 -0.42(-3.79%)
Jul 13, 2021 11.17 11.42 10.87 11.08 6,818,326 -0.17(-1.51%)
Jul 12, 2021 11.77 11.83 11.17 11.25 7,334,629 -0.54(-4.58%)
Jul 09, 2021 11.49 11.80 11.40 11.79 5,445,036 +0.24(+2.08%)
Jul 08, 2021 11.08 11.78 10.90 11.55 12,550,063 +0.11(+0.96%)
Jul 07, 2021 12.08 12.14 11.37 11.44 12,333,623 -0.63(-5.22%)
Jul 06, 2021 12.04 12.39 11.97 12.07 10,869,748 +0.08(+0.67%)
Jul 02, 2021 12.08 12.24 11.82 11.99 10,381,429 -0.18(-1.48%)
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.