BB - BlackBerry Limited
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 5.42 | 5.49 | 5.31 | 5.31 | 5.31 | 3,627,556 |
| Jun 01, 2023 | 5.30 | 5.45 | 5.29 | 5.37 | 5.37 | 2,535,800 |
| May 31, 2023 | 5.11 | 5.38 | 5.10 | 5.35 | 5.35 | 3,931,400 |
| May 30, 2023 | 5.27 | 5.34 | 5.13 | 5.19 | 5.19 | 3,028,700 |
| May 26, 2023 | 5.18 | 5.30 | 5.18 | 5.23 | 5.23 | 3,174,000 |
| May 25, 2023 | 5.25 | 5.32 | 5.17 | 5.18 | 5.18 | 2,677,600 |
| May 24, 2023 | 5.19 | 5.24 | 5.14 | 5.23 | 5.23 | 3,629,000 |
| May 23, 2023 | 5.38 | 5.44 | 5.26 | 5.28 | 5.28 | 3,167,000 |
| May 22, 2023 | 5.36 | 5.49 | 5.34 | 5.42 | 5.42 | 2,789,000 |
| May 19, 2023 | 5.44 | 5.48 | 5.35 | 5.38 | 5.38 | 2,981,800 |
| May 18, 2023 | 5.41 | 5.51 | 5.29 | 5.41 | 5.41 | 7,268,400 |
| May 17, 2023 | 5.14 | 5.38 | 5.10 | 5.38 | 5.38 | 9,026,900 |
| May 16, 2023 | 5.09 | 5.13 | 5.01 | 5.08 | 5.08 | 2,482,900 |
| May 15, 2023 | 5.00 | 5.16 | 4.97 | 5.14 | 5.14 | 2,284,700 |
| May 12, 2023 | 5.11 | 5.16 | 4.93 | 5.01 | 5.01 | 4,785,100 |
| May 11, 2023 | 5.24 | 5.37 | 5.07 | 5.14 | 5.14 | 4,080,900 |
| May 10, 2023 | 5.10 | 5.35 | 5.07 | 5.23 | 5.23 | 5,905,300 |
| May 09, 2023 | 4.91 | 5.07 | 4.88 | 5.02 | 5.02 | 5,024,600 |
| May 08, 2023 | 4.74 | 4.99 | 4.73 | 4.98 | 4.98 | 5,756,800 |
| May 05, 2023 | 4.37 | 4.75 | 4.37 | 4.69 | 4.69 | 6,475,500 |
| May 04, 2023 | 4.42 | 4.47 | 4.33 | 4.37 | 4.37 | 4,315,200 |
| May 03, 2023 | 4.15 | 4.43 | 4.10 | 4.37 | 4.37 | 6,844,700 |
| May 02, 2023 | 4.21 | 4.25 | 4.04 | 4.24 | 4.24 | 8,902,100 |
| May 01, 2023 | 3.89 | 3.93 | 3.85 | 3.88 | 3.88 | 2,374,000 |
| Apr 28, 2023 | 3.89 | 3.94 | 3.83 | 3.91 | 3.91 | 3,078,600 |
| Apr 27, 2023 | 3.96 | 4.00 | 3.90 | 3.94 | 3.94 | 3,787,800 |
| Apr 26, 2023 | 4.01 | 4.06 | 3.90 | 3.97 | 3.97 | 3,434,600 |
| Apr 25, 2023 | 4.05 | 4.05 | 3.94 | 3.97 | 3.97 | 3,739,800 |
| Apr 24, 2023 | 4.19 | 4.22 | 4.05 | 4.08 | 4.08 | 3,482,100 |
| Apr 21, 2023 | 4.22 | 4.25 | 4.18 | 4.23 | 4.23 | 3,951,400 |
| Apr 20, 2023 | 4.29 | 4.29 | 4.18 | 4.21 | 4.21 | 3,772,800 |
| Apr 19, 2023 | 4.35 | 4.38 | 4.32 | 4.33 | 4.33 | 2,620,200 |
| Apr 18, 2023 | 4.46 | 4.54 | 4.40 | 4.40 | 4.40 | 3,405,000 |
| Apr 17, 2023 | 4.49 | 4.51 | 4.43 | 4.47 | 4.47 | 4,210,600 |
| Apr 14, 2023 | 4.46 | 4.52 | 4.42 | 4.51 | 4.51 | 2,963,600 |
| Apr 13, 2023 | 4.45 | 4.57 | 4.43 | 4.49 | 4.49 | 2,990,400 |
| Apr 12, 2023 | 4.59 | 4.64 | 4.38 | 4.38 | 4.38 | 5,129,600 |
| Apr 11, 2023 | 4.53 | 4.58 | 4.53 | 4.57 | 4.57 | 3,087,100 |
| Apr 10, 2023 | 4.47 | 4.54 | 4.43 | 4.53 | 4.53 | 3,258,600 |
| Apr 06, 2023 | 4.52 | 4.56 | 4.45 | 4.55 | 4.55 | 4,283,600 |
| Apr 05, 2023 | 4.63 | 4.67 | 4.51 | 4.52 | 4.52 | 3,858,300 |
| Apr 04, 2023 | 4.55 | 4.65 | 4.46 | 4.64 | 4.64 | 6,384,700 |
| Apr 03, 2023 | 4.64 | 4.69 | 4.52 | 4.53 | 4.53 | 10,178,400 |
| Mar 31, 2023 | 3.82 | 4.70 | 3.82 | 4.56 | 4.56 | 20,638,700 |
| Mar 30, 2023 | 4.00 | 4.07 | 3.96 | 4.00 | 4.00 | 8,196,600 |
| Mar 29, 2023 | 3.86 | 4.00 | 3.85 | 3.98 | 3.98 | 5,436,600 |
| Mar 28, 2023 | 3.90 | 3.91 | 3.80 | 3.83 | 3.83 | 5,583,600 |
| Mar 27, 2023 | 3.88 | 3.92 | 3.85 | 3.91 | 3.91 | 4,644,400 |
| Mar 24, 2023 | 3.81 | 3.90 | 3.79 | 3.84 | 3.84 | 4,390,300 |
| Mar 23, 2023 | 3.74 | 3.85 | 3.70 | 3.83 | 3.83 | 5,776,800 |
| Mar 22, 2023 | 3.76 | 3.80 | 3.65 | 3.67 | 3.67 | 4,220,800 |
| Mar 21, 2023 | 3.67 | 3.82 | 3.59 | 3.77 | 3.77 | 5,087,600 |
| Mar 20, 2023 | 3.67 | 3.71 | 3.60 | 3.61 | 3.61 | 3,548,600 |
| Mar 17, 2023 | 3.66 | 3.73 | 3.66 | 3.72 | 3.72 | 6,276,000 |
| Mar 16, 2023 | 3.66 | 3.74 | 3.64 | 3.69 | 3.69 | 4,416,600 |
| Mar 15, 2023 | 3.62 | 3.70 | 3.59 | 3.70 | 3.70 | 5,348,200 |
| Mar 14, 2023 | 3.63 | 3.76 | 3.62 | 3.72 | 3.72 | 5,308,800 |
| Mar 13, 2023 | 3.55 | 3.65 | 3.49 | 3.58 | 3.58 | 5,247,200 |
| Mar 10, 2023 | 3.62 | 3.67 | 3.53 | 3.59 | 3.59 | 13,495,800 |
| Mar 09, 2023 | 3.61 | 3.71 | 3.55 | 3.66 | 3.66 | 10,538,000 |
| Mar 08, 2023 | 3.51 | 3.66 | 3.43 | 3.62 | 3.62 | 7,589,600 |
| Mar 07, 2023 | 3.73 | 3.74 | 3.44 | 3.50 | 3.50 | 16,164,500 |
| Mar 06, 2023 | 4.12 | 4.21 | 3.99 | 3.99 | 3.99 | 4,183,500 |
| Mar 03, 2023 | 3.96 | 4.14 | 3.96 | 4.12 | 4.12 | 4,564,900 |
| Mar 02, 2023 | 3.81 | 3.96 | 3.80 | 3.95 | 3.95 | 3,858,300 |
| Mar 01, 2023 | 3.88 | 3.93 | 3.82 | 3.83 | 3.83 | 2,890,800 |
| Feb 28, 2023 | 3.88 | 3.92 | 3.84 | 3.88 | 3.88 | 3,810,500 |
| Feb 27, 2023 | 3.85 | 3.93 | 3.83 | 3.88 | 3.88 | 5,058,200 |
| Feb 24, 2023 | 3.80 | 3.81 | 3.74 | 3.80 | 3.80 | 3,683,300 |
| Feb 23, 2023 | 3.91 | 3.95 | 3.80 | 3.86 | 3.86 | 4,333,500 |
| Feb 22, 2023 | 3.93 | 3.97 | 3.85 | 3.87 | 3.87 | 5,763,800 |
| Feb 21, 2023 | 4.08 | 4.11 | 3.89 | 3.90 | 3.90 | 5,589,300 |
| Feb 17, 2023 | 4.23 | 4.25 | 4.10 | 4.15 | 4.15 | 4,577,400 |
| Feb 16, 2023 | 4.30 | 4.35 | 4.21 | 4.26 | 4.26 | 4,391,600 |
| Feb 15, 2023 | 4.17 | 4.37 | 4.17 | 4.37 | 4.37 | 4,955,400 |
| Feb 14, 2023 | 4.20 | 4.27 | 4.11 | 4.24 | 4.24 | 3,864,100 |
| Feb 13, 2023 | 4.14 | 4.21 | 4.12 | 4.18 | 4.18 | 3,557,800 |
| Feb 10, 2023 | 4.20 | 4.22 | 4.05 | 4.11 | 4.11 | 5,506,900 |
| Feb 09, 2023 | 4.44 | 4.49 | 4.22 | 4.22 | 4.22 | 5,586,300 |
| Feb 08, 2023 | 4.41 | 4.49 | 4.36 | 4.37 | 4.37 | 5,841,900 |
| Feb 07, 2023 | 4.42 | 4.46 | 4.31 | 4.44 | 4.44 | 6,774,200 |
| Feb 06, 2023 | 4.40 | 4.53 | 4.36 | 4.41 | 4.41 | 9,426,200 |
| Feb 03, 2023 | 4.44 | 4.61 | 4.41 | 4.46 | 4.46 | 8,336,100 |
| Feb 02, 2023 | 4.65 | 4.78 | 4.54 | 4.58 | 4.58 | 10,282,800 |
| Feb 01, 2023 | 4.26 | 4.53 | 4.24 | 4.49 | 4.49 | 8,567,200 |
| Jan 31, 2023 | 4.23 | 4.29 | 4.22 | 4.25 | 4.25 | 8,157,100 |
| Jan 30, 2023 | 4.29 | 4.35 | 4.18 | 4.22 | 4.22 | 9,472,500 |
| Jan 27, 2023 | 4.19 | 4.41 | 4.18 | 4.37 | 4.37 | 6,439,100 |
| Jan 26, 2023 | 4.27 | 4.32 | 4.17 | 4.22 | 4.22 | 5,600,100 |
| Jan 25, 2023 | 4.20 | 4.24 | 4.11 | 4.20 | 4.20 | 5,579,800 |
| Jan 24, 2023 | 4.27 | 4.32 | 4.20 | 4.27 | 4.27 | 4,571,200 |
| Jan 23, 2023 | 4.18 | 4.29 | 4.12 | 4.26 | 4.26 | 4,313,900 |
| Jan 20, 2023 | 4.14 | 4.22 | 4.08 | 4.17 | 4.17 | 7,464,700 |
| Jan 19, 2023 | 4.13 | 4.18 | 4.03 | 4.12 | 4.12 | 8,773,000 |
| Jan 18, 2023 | 4.11 | 4.35 | 4.07 | 4.16 | 4.16 | 10,420,400 |
| Jan 17, 2023 | 3.96 | 4.13 | 3.90 | 4.08 | 4.08 | 10,111,100 |
| Jan 13, 2023 | 3.75 | 3.87 | 3.74 | 3.81 | 3.81 | 5,314,100 |
| Jan 12, 2023 | 3.73 | 3.84 | 3.61 | 3.82 | 3.82 | 6,386,500 |
| Jan 11, 2023 | 3.67 | 3.73 | 3.63 | 3.71 | 3.71 | 3,851,300 |
| Jan 10, 2023 | 3.50 | 3.66 | 3.48 | 3.64 | 3.64 | 5,468,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.