Canada markets close in 2 hours 20 minutes

BlackBerry Limited (BB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.3300-0.0300 (-1.27%)
As of 01:40PM EDT. Market open.
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 20242.36002.36002.32002.33002.33003,943,469
Oct 04, 20242.36002.41002.33002.36002.36008,053,800
Oct 03, 20242.40002.40002.30002.32002.32008,096,900
Oct 02, 20242.44002.51002.41002.43002.43009,309,600
Oct 01, 20242.60002.62002.42002.43002.430012,829,700
Sept 30, 20242.47002.63002.45002.62002.620015,861,400
Sept 27, 20242.44002.54002.28002.52002.520026,960,400
Sept 26, 20242.44002.56002.40002.54002.540019,345,500
Sept 25, 20242.43002.44002.36002.39002.39007,000,400
Sept 24, 20242.45002.48002.40002.45002.45008,077,900
Sept 23, 20242.40002.46002.38002.44002.44006,294,400
Sept 20, 20242.41002.43002.35002.38002.380018,884,700
Sept 19, 20242.44002.46002.39002.42002.42006,435,800
Sept 18, 20242.41002.48002.36002.38002.38007,949,700
Sept 17, 20242.43002.44002.38002.42002.42004,073,700
Sept 16, 20242.47002.48002.40002.40002.40003,919,200
Sept 13, 20242.48002.52002.45002.48002.48005,160,400
Sept 12, 20242.46002.52002.43002.47002.47006,734,800
Sept 11, 20242.38002.48002.36002.45002.45006,130,900
Sept 10, 20242.35002.41002.33002.38002.38004,485,400
Sept 09, 20242.27002.36002.27002.35002.35003,301,400
Sept 06, 20242.29002.32002.22002.25002.25003,989,300
Sept 05, 20242.28002.31002.25002.30002.30002,034,000
Sept 04, 20242.25002.30002.24002.28002.28002,869,900
Sept 03, 20242.34002.34002.24002.26002.26003,922,900
Aug 30, 20242.38002.39002.31002.35002.35002,678,700
Aug 29, 20242.34002.42002.31002.35002.35004,413,700
Aug 28, 20242.32002.33002.28002.32002.32003,984,700
Aug 27, 20242.36002.36002.30002.32002.32002,264,900
Aug 26, 20242.43002.44002.35002.36002.36004,255,200
Aug 23, 20242.37002.44002.36002.42002.42004,042,500
Aug 22, 20242.43002.44002.35002.37002.37003,172,000
Aug 21, 20242.39002.49002.39002.43002.43007,947,200
Aug 20, 20242.40002.42002.38002.38002.38002,603,400
Aug 19, 20242.34002.46002.33002.39002.39008,792,500
Aug 16, 20242.32002.36002.30002.35002.35002,788,400
Aug 15, 20242.26002.36002.26002.33002.33003,136,300
Aug 14, 20242.27002.28002.22002.23002.23002,485,800
Aug 13, 20242.18002.29002.17002.27002.27003,183,200
Aug 12, 20242.17002.23002.16002.16002.16002,550,100
Aug 09, 20242.18002.23002.14002.17002.17003,980,700
Aug 08, 20242.14002.19002.14002.18002.18003,524,000
Aug 07, 20242.20002.23002.10002.11002.11004,112,100
Aug 06, 20242.17002.22002.16002.16002.16003,547,500
Aug 05, 20242.01002.19002.01002.16002.16005,682,100
Aug 02, 20242.25002.27002.18002.22002.22005,967,700
Aug 01, 20242.42002.43002.29002.30002.30005,062,400
Jul 31, 20242.41002.48002.39002.42002.42005,287,400
Jul 30, 20242.42002.45002.37002.40002.40004,895,500
Jul 29, 20242.48002.51002.41002.41002.41003,571,800
Jul 26, 20242.43002.48002.41002.48002.48003,066,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...