Canada markets closed

BlackBerry Limited (BB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.8400+0.0100 (+0.26%)
At close: 04:00PM EDT
3.8800 +0.04 (+1.04%)
After hours: 05:16PM EDT
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20233.81003.90003.79003.84003.84004,389,615
Mar 23, 20233.74003.85003.70003.83003.83005,776,800
Mar 22, 20233.76003.80003.65003.67003.67004,220,800
Mar 21, 20233.67003.82003.59003.77003.77005,087,600
Mar 20, 20233.67003.71003.60003.61003.61003,548,600
Mar 17, 20233.66003.73003.66003.72003.72006,275,500
Mar 16, 20233.66003.74003.64003.69003.69004,416,600
Mar 15, 20233.62003.70003.59003.70003.70005,348,200
Mar 14, 20233.63003.76003.62003.72003.72005,308,800
Mar 13, 20233.55003.65003.49003.58003.58005,247,200
Mar 10, 20233.62003.67003.53003.59003.590013,495,800
Mar 09, 20233.61003.71003.55003.66003.660010,538,000
Mar 08, 20233.51003.66003.43003.62003.62007,589,600
Mar 07, 20233.73003.74003.44003.50003.500016,164,500
Mar 06, 20234.12004.21003.99003.99003.99004,183,500
Mar 03, 20233.96004.14003.96004.12004.12004,561,900
Mar 02, 20233.81003.96003.80003.95003.95003,858,300
Mar 01, 20233.88003.93003.82003.83003.83002,890,800
Feb 28, 20233.88003.92003.84003.88003.88003,810,500
Feb 27, 20233.85003.93003.83003.88003.88005,058,200
Feb 24, 20233.80003.81003.74003.80003.80003,683,300
Feb 23, 20233.91003.95003.80003.86003.86004,333,500
Feb 22, 20233.93003.97003.85003.87003.87005,763,800
Feb 21, 20234.08004.11003.89003.90003.90005,589,300
Feb 17, 20234.23004.25004.10004.15004.15004,577,400
Feb 16, 20234.30004.35004.21004.26004.26004,391,600
Feb 15, 20234.17004.37004.17004.37004.37004,955,400
Feb 14, 20234.20004.27004.11004.24004.24003,864,100
Feb 13, 20234.14004.21004.12004.18004.18003,557,800
Feb 10, 20234.20004.22004.05004.11004.11005,506,900
Feb 09, 20234.44004.49004.22004.22004.22005,586,300
Feb 08, 20234.41004.49004.36004.37004.37005,841,900
Feb 07, 20234.42004.46004.31004.44004.44006,774,200
Feb 06, 20234.40004.53004.36004.41004.41009,426,200
Feb 03, 20234.44004.61004.41004.46004.46008,336,100
Feb 02, 20234.65004.78004.54004.58004.580010,282,800
Feb 01, 20234.26004.53004.24004.49004.49008,567,200
Jan 31, 20234.23004.29004.22004.25004.25008,157,100
Jan 30, 20234.29004.35004.18004.22004.22009,472,500
Jan 27, 20234.19004.41004.18004.37004.37006,439,100
Jan 26, 20234.27004.32004.17004.22004.22005,600,100
Jan 25, 20234.20004.24004.11004.20004.20005,579,800
Jan 24, 20234.27004.32004.20004.27004.27004,571,200
Jan 23, 20234.18004.29004.12004.26004.26004,313,900
Jan 20, 20234.14004.22004.08004.17004.17007,464,700
Jan 19, 20234.13004.18004.03004.12004.12008,773,000
Jan 18, 20234.11004.35004.07004.16004.160010,420,400
Jan 17, 20233.96004.13003.90004.08004.080010,111,100
Jan 13, 20233.75003.87003.74003.81003.81005,314,100
Jan 12, 20233.73003.84003.61003.82003.82006,386,500
Jan 11, 20233.67003.73003.63003.71003.71003,851,300
Jan 10, 20233.50003.66003.48003.64003.64005,468,200
Jan 09, 20233.56003.63003.46003.46003.46007,223,200
Jan 06, 20233.55003.58003.42003.52003.52007,190,300
Jan 05, 20233.64003.64003.47003.52003.52007,880,600
Jan 04, 20233.37003.71003.34003.62003.620013,007,800
Jan 03, 20233.35003.51003.27003.31003.31009,370,900
Dec 30, 20223.22003.26003.18003.26003.26007,189,400
Dec 29, 20223.20003.29003.19003.26003.26007,616,400
Dec 28, 20223.33003.34003.17003.18003.18007,038,900
Dec 27, 20223.37003.41003.27003.29003.29009,346,700
Dec 23, 20223.42003.43003.32003.40003.400010,407,900
Dec 22, 20223.69003.69003.37003.43003.430011,914,700
Dec 21, 20223.98004.05003.64003.75003.750023,819,300
Dec 20, 20224.10004.23004.07004.15004.15007,513,300
Dec 19, 20224.20004.22004.02004.11004.11008,847,600
Dec 16, 20224.22004.26004.17004.22004.22006,318,700
Dec 15, 20224.33004.33004.22004.26004.26009,393,200
Dec 14, 20224.43004.52004.35004.39004.39006,101,700
Dec 13, 20224.60004.72004.43004.43004.43005,928,900
Dec 12, 20224.38004.47004.35004.41004.41003,290,200
Dec 09, 20224.38004.43004.35004.40004.40003,651,700
Dec 08, 20224.42004.56004.36004.40004.40005,427,600
Dec 07, 20224.58004.59004.37004.37004.37005,059,800
Dec 06, 20224.84004.85004.55004.58004.58005,868,400
Dec 05, 20225.17005.19004.82004.84004.84004,597,400
Dec 02, 20224.99005.28004.96005.20005.20005,928,700
Dec 01, 20224.88005.14004.88005.08005.08008,192,200
Nov 30, 20224.82004.89004.64004.87004.870011,391,000
Nov 29, 20224.81004.88004.70004.84004.84004,389,600
Nov 28, 20224.80004.88004.76004.80004.80004,980,100
Nov 25, 20224.81004.89004.76004.84004.84001,531,000
Nov 23, 20224.64004.88004.59004.81004.81003,731,800
Nov 22, 20224.62004.70004.53004.65004.65002,622,800
Nov 21, 20224.72004.73004.52004.59004.59004,455,000
Nov 18, 20224.82004.82004.70004.76004.76004,086,600
Nov 17, 20224.68004.75004.61004.73004.73003,468,900
Nov 16, 20224.81004.83004.73004.79004.79004,026,800
Nov 15, 20224.87005.01004.84004.84004.84006,942,300
Nov 14, 20224.94004.97004.75004.77004.77005,871,900
Nov 11, 20224.95005.14004.85004.97004.970029,496,800
Nov 10, 20224.88005.01004.83004.92004.92007,342,200
Nov 09, 20224.73004.74004.57004.65004.65005,876,100
Nov 08, 20224.75004.87004.66004.77004.77007,801,100
Nov 07, 20224.41004.79004.36004.75004.75008,414,900
Nov 04, 20224.36004.41004.19004.41004.41005,946,300
Nov 03, 20224.36004.41004.26004.27004.27003,986,700
Nov 02, 20224.66004.66004.39004.41004.41004,300,400
Nov 01, 20224.75004.79004.62004.66004.66003,565,000
Oct 31, 20224.60004.71004.57004.66004.66003,332,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...