Canada markets closed

BlackBerry Limited (BB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.8300+0.0500 (+1.80%)
At close: 04:00PM EDT
2.8394 +0.01 (+0.33%)
After hours: 07:58PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.80002.89002.80002.83002.83002,877,800
Apr 25, 20242.82002.86002.78002.78002.78003,933,700
Apr 24, 20242.90002.92002.84002.87002.87004,561,400
Apr 23, 20242.75002.91002.75002.89002.89003,661,200
Apr 22, 20242.76002.82002.68002.80002.80007,164,200
Apr 19, 20242.77002.80002.73002.75002.75005,372,400
Apr 18, 20242.77002.88002.73002.79002.79006,907,600
Apr 17, 20242.76002.87002.74002.76002.76007,987,200
Apr 16, 20242.73002.80002.65002.73002.73006,367,800
Apr 15, 20243.05003.07002.73002.76002.76008,298,100
Apr 12, 20243.15003.18003.01003.05003.05008,955,500
Apr 11, 20243.12003.24003.06003.19003.19009,219,100
Apr 10, 20243.03003.13002.97003.10003.10009,522,600
Apr 09, 20243.03003.22003.02003.10003.100023,088,200
Apr 08, 20242.85002.90002.78002.88002.88005,179,400
Apr 05, 20242.91002.91002.79002.82002.82009,460,700
Apr 04, 20242.96003.11002.78002.88002.880023,700,500
Apr 03, 20242.77002.87002.77002.81002.810010,785,300
Apr 02, 20242.68002.86002.68002.80002.800013,832,900
Apr 01, 20242.79002.79002.66002.70002.70007,135,100
Mar 28, 20242.75002.83002.74002.76002.76007,007,800
Mar 27, 20242.69002.77002.67002.75002.75004,782,800
Mar 26, 20242.65002.73002.65002.66002.66006,146,700
Mar 25, 20242.68002.73002.64002.64002.64004,888,000
Mar 22, 20242.76002.76002.65002.67002.67006,171,700
Mar 21, 20242.64002.83002.64002.78002.780012,281,600
Mar 20, 20242.53002.64002.48002.62002.620016,241,500
Mar 19, 20242.64002.64002.46002.47002.470015,011,900
Mar 18, 20242.87002.88002.63002.65002.65008,566,100
Mar 15, 20243.06003.08002.76002.85002.850041,895,900
Mar 14, 20243.09003.10002.96003.07003.070018,442,600
Mar 13, 20243.05003.18003.00003.12003.120020,528,100
Mar 12, 20243.05003.10002.94003.08003.080012,953,400
Mar 11, 20242.78003.12002.75003.06003.060023,751,500
Mar 08, 20242.75002.82002.72002.76002.76006,386,300
Mar 07, 20242.68002.74002.66002.73002.73003,897,000
Mar 06, 20242.66002.71002.63002.67002.67004,748,000
Mar 05, 20242.66002.68002.60002.62002.62003,850,100
Mar 04, 20242.75002.81002.66002.68002.68004,887,000
Mar 01, 20242.79002.85002.76002.78002.78007,412,700
Feb 29, 20242.70002.82002.70002.78002.78009,499,800
Feb 28, 20242.68002.72002.64002.69002.69004,106,500
Feb 27, 20242.61002.76002.60002.71002.71006,706,500
Feb 26, 20242.58002.62002.55002.61002.61004,415,300
Feb 23, 20242.66002.68002.57002.57002.57006,642,700
Feb 22, 20242.73002.74002.63002.65002.65006,562,700
Feb 21, 20242.68002.73002.65002.71002.71004,524,200
Feb 20, 20242.78002.79002.69002.69002.69004,011,400
Feb 16, 20242.82002.86002.79002.79002.79004,115,900
Feb 15, 20242.84002.86002.77002.86002.86005,741,100
Feb 14, 20242.73002.82002.73002.78002.78008,598,500
Feb 13, 20242.71002.74002.65002.71002.71006,661,300
Feb 12, 20242.82002.88002.78002.81002.81005,864,500
Feb 09, 20242.79002.82002.72002.80002.800011,105,800
Feb 08, 20242.75002.85002.70002.79002.79008,492,500
Feb 07, 20242.75002.79002.73002.75002.75004,696,400
Feb 06, 20242.67002.76002.66002.76002.760010,561,100
Feb 05, 20242.67002.69002.59002.66002.66006,800,600
Feb 02, 20242.78002.78002.69002.71002.71007,903,700
Feb 01, 20242.83002.86002.76002.77002.77008,531,900
Jan 31, 20242.83002.91002.79002.79002.79007,373,100
Jan 30, 20242.98002.98002.83002.86002.86008,993,800
Jan 29, 20242.93002.98002.83002.98002.98006,786,200
Jan 26, 20242.98003.03002.89002.92002.920012,333,700
Jan 25, 20242.89003.06002.84002.98002.980036,136,500
Jan 24, 20243.19003.25002.85002.93002.930053,741,600
Jan 23, 20243.62003.63003.54003.55003.55005,849,100
Jan 22, 20243.45003.61003.45003.60003.60009,463,100
Jan 19, 20243.38003.46003.35003.43003.43007,635,400
Jan 18, 20243.37003.42003.35003.39003.39003,564,400
Jan 17, 20243.33003.35003.27003.34003.34003,264,000
Jan 16, 20243.38003.46003.34003.40003.40005,313,400
Jan 12, 20243.39003.48003.39003.40003.40005,436,300
Jan 11, 20243.40003.45003.29003.39003.39005,150,700
Jan 10, 20243.30003.45003.24003.45003.45007,642,000
Jan 09, 20243.23003.32003.20003.31003.31004,759,100
Jan 08, 20243.27003.30003.19003.23003.23007,478,500
Jan 05, 20243.23003.30003.23003.26003.26003,958,700
Jan 04, 20243.32003.33003.23003.25003.25006,353,300
Jan 03, 20243.40003.40003.32003.33003.33008,024,100
Jan 02, 20243.50003.51003.39003.43003.43006,794,900
Dec 29, 20233.55003.62003.53003.54003.54007,023,400
Dec 28, 20233.55003.62003.51003.56003.56005,432,700
Dec 27, 20233.60003.63003.55003.55003.55004,452,700
Dec 26, 20233.57003.62003.48003.61003.61005,798,600
Dec 22, 20233.61003.63003.54003.57003.57006,704,500
Dec 21, 20233.88003.89003.52003.58003.580016,642,200
Dec 20, 20234.18004.27004.08004.10004.10006,795,700
Dec 19, 20234.21004.31004.17004.21004.21006,288,200
Dec 18, 20234.35004.36004.14004.15004.15004,706,800
Dec 15, 20234.36004.44004.31004.37004.370033,466,700
Dec 14, 20234.29004.39004.27004.36004.36007,760,100
Dec 13, 20234.06004.27004.05004.27004.27006,284,900
Dec 12, 20234.10004.15004.04004.09004.09003,035,800
Dec 11, 20233.82004.18003.81004.10004.10007,203,300
Dec 08, 20233.90004.17003.89004.12004.12006,809,100
Dec 07, 20233.94003.99003.87003.92003.92002,809,400
Dec 06, 20233.98004.04003.93003.94003.94003,493,000
Dec 05, 20233.78004.00003.78003.95003.95005,015,700
Dec 04, 20233.82003.92003.77003.89003.89002,987,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...