Canada markets closed

BlackBerry Limited (BB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.4800+0.0700 (+2.90%)
At close: 04:00PM EDT
2.4700 -0.01 (-0.40%)
After hours: 07:54PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20242.43002.48002.41002.48002.48003,047,200
Jul 25, 20242.39002.48002.38002.41002.41003,972,900
Jul 24, 20242.45002.50002.37002.40002.40007,350,200
Jul 23, 20242.43002.51002.42002.47002.47005,497,100
Jul 22, 20242.44002.47002.39002.42002.42005,257,500
Jul 19, 20242.42002.48002.38002.42002.42005,880,100
Jul 18, 20242.50002.52002.37002.41002.41006,783,900
Jul 17, 20242.54002.54002.46002.49002.49005,153,500
Jul 16, 20242.53002.58002.47002.56002.56006,670,800
Jul 15, 20242.49002.61002.46002.51002.510010,720,000
Jul 12, 20242.49002.53002.46002.50002.50008,502,300
Jul 11, 20242.44002.51002.43002.48002.48007,150,700
Jul 10, 20242.41002.43002.39002.42002.42003,512,700
Jul 09, 20242.43002.45002.39002.42002.42003,693,800
Jul 08, 20242.51002.52002.39002.43002.43007,176,400
Jul 05, 20242.51002.59002.49002.50002.50007,414,700
Jul 03, 20242.44002.53002.42002.49002.49003,293,800
Jul 02, 20242.41002.48002.38002.45002.45005,624,300
Jul 01, 20242.47002.50002.38002.42002.42005,425,000
Jun 28, 20242.43002.54002.41002.48002.48009,815,700
Jun 27, 20242.30002.58002.28002.45002.450034,439,600
Jun 26, 20242.25002.25002.20002.21002.210012,676,800
Jun 25, 20242.25002.29002.23002.24002.24006,610,400
Jun 24, 20242.33002.36002.22002.26002.260010,423,000
Jun 21, 20242.34002.38002.28002.30002.300061,713,900
Jun 20, 20242.30002.37002.26002.32002.320011,824,100
Jun 18, 20242.32002.35002.23002.29002.290012,528,800
Jun 17, 20242.34002.37002.25002.30002.300019,255,000
Jun 14, 20242.51002.53002.30002.34002.340027,284,500
Jun 13, 20242.77002.78002.51002.52002.520014,143,200
Jun 12, 20242.76002.87002.76002.77002.77007,959,200
Jun 11, 20242.69002.76002.66002.76002.76004,811,400
Jun 10, 20242.66002.74002.65002.73002.73005,743,900
Jun 07, 20242.76002.85002.66002.68002.680015,260,900
Jun 06, 20242.78002.93002.76002.81002.810016,065,500
Jun 05, 20242.73002.82002.72002.79002.79005,502,700
Jun 04, 20242.76002.78002.70002.71002.71005,954,200
Jun 03, 20242.92002.95002.77002.79002.790011,345,400
May 31, 20242.80002.83002.74002.79002.79003,995,900
May 30, 20242.78002.81002.74002.79002.79003,745,700
May 29, 20242.80002.86002.74002.75002.75007,539,500
May 28, 20242.93002.94002.82002.85002.85008,518,300
May 24, 20242.86002.92002.85002.88002.88004,156,200
May 23, 20242.99003.01002.83002.84002.84008,203,600
May 22, 20242.94003.02002.94002.98002.98005,508,500
May 21, 20242.96003.01002.91002.96002.96006,244,700
May 20, 20242.95003.02002.86003.01003.01007,960,700
May 17, 20242.99003.03002.91002.94002.94009,107,800
May 16, 20243.17003.25003.00003.03003.030012,003,300
May 15, 20243.46003.52003.10003.23003.230030,823,100
May 14, 20243.82003.85003.32003.47003.470093,932,200
May 13, 20243.02003.25002.99003.10003.100021,696,800
May 10, 20242.99003.08002.88002.90002.900010,431,300
May 09, 20242.87003.01002.84002.99002.99004,213,600
May 08, 20242.88002.88002.81002.86002.86004,268,600
May 07, 20243.00003.05002.86002.89002.89006,553,600
May 06, 20242.96003.06002.96003.01003.01004,930,600
May 03, 20242.97002.99002.89002.93002.93003,972,100
May 02, 20242.91002.97002.83002.92002.92005,529,000
May 01, 20242.78002.92002.78002.84002.84005,143,400
Apr 30, 20242.86002.86002.78002.79002.79004,039,000
Apr 29, 20242.86002.91002.84002.86002.86003,154,600
Apr 26, 20242.80002.89002.80002.83002.83002,955,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...