Canada markets close in 6 hours 13 minutes

BlackBerry Limited (BB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.70+0.33 (+3.52%)
As of 9:46AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 20219.549.709.419.709.70965,922
Sep. 21, 20219.549.609.269.379.378,716,600
Sep. 20, 20219.769.799.249.439.4312,485,500
Sep. 17, 202110.0810.229.9210.0310.0310,459,100
Sep. 16, 202110.1310.179.9610.1610.166,179,500
Sep. 15, 202110.0310.159.9010.1310.135,364,800
Sep. 14, 202110.4710.499.9410.0410.047,090,500
Sep. 13, 202110.4310.7510.2610.4710.476,341,400
Sep. 10, 202110.7510.8610.3710.4210.424,944,800
Sep. 09, 202110.4011.1310.3510.7310.739,318,900
Sep. 08, 202110.7910.8410.3810.3910.396,629,200
Sep. 07, 202111.0911.2210.7610.8310.837,675,100
Sep. 03, 202111.2011.4411.0111.0711.074,783,400
Sep. 02, 202111.7711.8411.0711.2511.258,576,400
Sep. 01, 202111.4512.0111.4111.6811.6814,304,200
Aug. 31, 202111.2211.5411.1111.4111.418,772,600
Aug. 30, 202111.3311.5210.9111.2111.2110,341,700
Aug. 27, 202110.8111.4010.8011.3011.3012,651,000
Aug. 26, 202110.7311.1810.5610.8110.8113,356,700
Aug. 25, 202111.2311.6810.6610.7410.7426,337,600
Aug. 24, 202110.1311.3410.1311.1011.1024,435,400
Aug. 23, 20219.7010.249.6710.1410.148,709,300
Aug. 20, 20219.579.819.489.639.635,330,300
Aug. 19, 20219.889.989.539.569.567,847,800
Aug. 18, 20219.8110.339.7210.0810.089,796,000
Aug. 17, 20219.609.879.489.679.679,442,700
Aug. 16, 20219.829.899.569.679.677,500,800
Aug. 13, 202110.1110.179.869.889.885,773,500
Aug. 12, 202110.2910.4410.0710.1710.173,684,500
Aug. 11, 202110.4110.4410.0710.3210.325,142,800
Aug. 10, 202110.4110.6510.2810.3710.374,915,700
Aug. 09, 202110.2510.5410.1910.4110.416,133,500
Aug. 06, 202110.3310.4610.2010.2910.294,484,200
Aug. 05, 20219.9110.639.8710.4310.4310,969,300
Aug. 04, 202110.1110.239.829.879.877,245,500
Aug. 03, 202110.0910.189.8710.1710.175,764,500
Aug. 02, 202110.2010.4110.0910.1010.104,727,200
Jul. 30, 202110.2910.4910.0510.1610.165,333,200
Jul. 29, 202110.5610.7010.3010.3510.358,040,800
Jul. 28, 20219.9711.009.9710.7710.7715,858,200
Jul. 27, 202110.1610.189.649.919.918,996,900
Jul. 26, 202110.2110.419.9610.1610.168,374,000
Jul. 23, 202110.3810.4410.0410.1810.184,737,400
Jul. 22, 202110.7410.9010.3510.3810.384,596,100
Jul. 21, 202110.4310.8710.4010.8210.827,894,300
Jul. 20, 20219.9810.729.9410.6210.6211,079,700
Jul. 19, 20219.8210.099.669.889.8812,812,500
Jul. 16, 202110.5810.699.9610.1110.1110,336,000
Jul. 15, 202110.4910.9110.2410.5710.5712,855,700
Jul. 14, 202111.1411.2110.5410.6610.669,783,400
Jul. 13, 202111.1711.4210.8711.0811.086,825,500
Jul. 12, 202111.7711.8311.1711.2511.257,346,800
Jul. 09, 202111.4911.8011.4011.7911.795,444,500
Jul. 08, 202111.0811.7810.9011.5511.5512,555,800
Jul. 07, 202112.0812.1411.3711.4411.4412,343,300
Jul. 06, 202112.0412.3911.9812.0712.0710,881,200
Jul. 02, 202112.0812.2511.8211.9911.9910,363,100
Jul. 01, 202112.1812.2711.8712.1712.1712,244,100
Jun. 30, 202112.1112.5111.9512.2212.2213,816,700
Jun. 29, 202112.5312.6912.1912.2412.2414,336,800
Jun. 28, 202112.0612.8612.0412.8012.8031,117,800
Jun. 25, 202112.2112.4611.7612.1212.1236,954,200
Jun. 24, 202113.2313.3312.6412.6812.6822,159,000
Jun. 23, 202113.2613.4712.9113.1413.1422,997,600
Jun. 22, 202112.7713.5712.4013.4113.4132,563,300
Jun. 21, 202112.8712.9712.3212.8012.8023,253,600
Jun. 18, 202113.5413.8712.6212.9012.9038,351,400
Jun. 17, 202112.6613.6612.5913.5113.5143,188,000
Jun. 16, 202113.6513.8012.5912.8812.8844,085,000
Jun. 15, 202113.9414.4113.5513.9913.9939,804,700
Jun. 14, 202114.2414.7513.8114.0514.0547,532,000
Jun. 11, 202114.1214.3313.5714.1814.1856,132,800
Jun. 10, 202114.7515.2413.8013.8913.8968,611,400
Jun. 09, 202115.4316.1814.3015.1615.16103,503,100
Jun. 08, 202116.4817.1715.2515.8015.80162,544,200
Jun. 07, 202114.4516.6014.1215.7715.77197,778,200
Jun. 04, 202115.9616.3513.7013.8613.86174,183,700
Jun. 03, 202118.9420.1713.5615.8815.88536,739,400
Jun. 02, 202112.9116.6612.3315.2515.25346,138,300
Jun. 01, 202111.2311.6110.5211.5611.5687,552,400
May 28, 202110.3112.099.9410.0710.07116,292,700
May 27, 20219.7010.159.259.979.9745,662,100
May 26, 20218.799.608.699.449.4426,504,900
May 25, 20218.648.708.478.598.597,590,900
May 24, 20218.568.678.468.628.624,336,500
May 21, 20218.848.878.528.528.525,029,000
May 20, 20218.648.818.528.788.784,089,300
May 19, 20218.448.598.348.548.545,238,500
May 18, 20218.559.038.438.778.777,234,400
May 17, 20218.328.578.288.498.495,199,900
May 14, 20218.008.547.998.448.449,579,300
May 13, 20217.998.187.717.947.9413,669,500
May 12, 20218.208.257.897.957.957,447,300
May 11, 20217.888.347.778.308.308,230,200
May 10, 20218.438.448.138.138.135,755,100
May 07, 20218.218.638.208.488.485,591,900
May 06, 20218.158.227.988.158.157,009,600
May 05, 20218.448.468.158.228.225,292,300
May 04, 20218.528.598.148.368.368,622,900
May 03, 20218.898.918.578.618.615,724,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...