Canada markets open in 5 hours 42 minutes

BlackBerry Limited (BB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.8800+0.0400 (+1.41%)
At close: 04:00PM EDT
2.8800 0.00 (0.00%)
After hours: 07:59PM EDT
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...