Canada markets close in 46 minutes

BlackBerry Limited (BB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.7825+0.0025 (+0.09%)
As of 03:14PM EST. Market open.
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20242.79002.85002.76002.78252.78256,127,953
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, 20242.66002.68002.57002.57002.57006,628,400
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
Jan 02, 20243.50003.51003.39003.43003.43006,794,900
Dec 29, 20233.55003.62003.53003.54003.54007,023,400
Dec 28, 20233.55003.62003.51003.56003.56005,432,700
Dec 27, 20233.60003.63003.55003.55003.55004,452,700
Dec 26, 20233.57003.62003.48003.61003.61005,798,600
Dec 22, 20233.61003.63003.54003.57003.57006,704,500
Dec 21, 20233.88003.89003.52003.58003.580016,642,200
Dec 20, 20234.18004.27004.08004.10004.10006,795,700
Dec 19, 20234.21004.31004.17004.21004.21006,288,200
Dec 18, 20234.35004.36004.14004.15004.15004,706,800
Dec 15, 20234.36004.44004.31004.37004.370033,466,700
Dec 14, 20234.29004.39004.27004.36004.36007,760,100
Dec 13, 20234.06004.27004.05004.27004.27006,284,900
Dec 12, 20234.10004.15004.04004.09004.09003,035,800
Dec 11, 20233.82004.18003.81004.10004.10007,203,300
Dec 08, 20233.90004.17003.89004.12004.12006,809,100
Dec 07, 20233.94003.99003.87003.92003.92002,809,400
Dec 06, 20233.98004.04003.93003.94003.94003,493,000
Dec 05, 20233.78004.00003.78003.95003.95005,015,700
Dec 04, 20233.82003.92003.77003.89003.89002,987,100
Dec 01, 20233.68003.85003.63003.85003.85003,726,600
Nov 30, 20233.76003.77003.65003.67003.67003,143,400
Nov 29, 20233.68003.77003.66003.77003.77004,024,500
Nov 28, 20233.67003.74003.64003.67003.67002,585,100
Nov 27, 20233.64003.72003.59003.72003.72002,811,500
Nov 24, 20233.63003.66003.59003.65003.65001,609,100
Nov 22, 20233.61003.65003.58003.62003.62001,388,400
Nov 21, 20233.66003.69003.59003.61003.61001,570,000
Nov 20, 20233.66003.74003.66003.67003.67001,744,200
Nov 17, 20233.65003.70003.58003.70003.70002,516,700
Nov 16, 20233.60003.64003.52003.60003.60002,617,300
Nov 15, 20233.75003.79003.65003.67003.67003,534,600
Nov 14, 20233.66003.80003.65003.75003.75004,754,600
Nov 13, 20233.59003.60003.48003.52003.52002,714,600
Nov 10, 20233.62003.67003.55003.64003.64005,050,000
Nov 09, 20233.75003.78003.58003.60003.60003,229,800
Nov 08, 20233.77003.80003.69003.74003.74002,192,700
Nov 07, 20233.65003.83003.65003.80003.80003,254,700
Nov 06, 20233.76003.78003.62003.68003.68003,689,700
Nov 03, 20233.77003.79003.70003.74003.74003,832,100
Nov 02, 20233.65003.72003.55003.71003.71004,873,600
Nov 01, 20233.56003.59003.47003.56003.56003,077,900
Oct 31, 20233.58003.61003.38003.58003.58005,673,500
Oct 30, 20233.45003.71003.42003.63003.630014,201,600
Oct 27, 20233.47003.51003.38003.41003.41003,921,000
Oct 26, 20233.46003.51003.34003.44003.44005,837,200
Oct 25, 20233.52003.52003.43003.47003.47003,363,800
Oct 24, 20233.39003.57003.39003.57003.57005,018,100
Oct 23, 20233.34003.38003.28003.35003.35004,561,300
Oct 20, 20233.43003.44003.34003.37003.37004,587,800
Oct 19, 20233.55003.57003.42003.44003.44004,824,200
Oct 18, 20233.68003.70003.51003.55003.55004,642,300
Oct 17, 20233.65003.74003.62003.72003.72004,266,800
Oct 16, 20233.50003.76003.45003.71003.71007,040,000
Oct 13, 20233.51003.51003.44003.47003.47003,758,800
Oct 12, 20233.61003.61003.48003.49003.49004,156,800
Oct 11, 20233.68003.68003.55003.59003.59003,631,800
Oct 10, 20233.61003.74003.57003.61003.61006,416,300
Oct 09, 20233.71003.71003.55003.60003.60004,537,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...