BlackBerry Limited (BB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 11, 2022 | 7.02 | 7.08 | 6.99 | 7.04 | 7.04 | 1,105,707 |
| Aug 10, 2022 | 6.80 | 6.98 | 6.76 | 6.93 | 6.93 | 4,708,000 |
| Aug 09, 2022 | 6.82 | 6.87 | 6.57 | 6.59 | 6.59 | 5,293,600 |
| Aug 08, 2022 | 6.84 | 7.15 | 6.84 | 6.90 | 6.90 | 9,476,400 |
| Aug 05, 2022 | 6.52 | 6.77 | 6.45 | 6.75 | 6.75 | 5,739,900 |
| Aug 04, 2022 | 6.57 | 6.67 | 6.50 | 6.65 | 6.65 | 4,342,300 |
| Aug 03, 2022 | 6.35 | 6.60 | 6.35 | 6.57 | 6.57 | 5,451,400 |
| Aug 02, 2022 | 6.02 | 6.38 | 6.01 | 6.30 | 6.30 | 6,529,900 |
| Aug 01, 2022 | 6.08 | 6.17 | 6.00 | 6.10 | 6.10 | 5,165,100 |
| Jul 29, 2022 | 6.09 | 6.17 | 6.00 | 6.13 | 6.13 | 6,139,700 |
| Jul 28, 2022 | 5.93 | 6.12 | 5.84 | 6.12 | 6.12 | 4,576,900 |
| Jul 27, 2022 | 5.84 | 5.97 | 5.80 | 5.96 | 5.96 | 4,028,700 |
| Jul 26, 2022 | 5.79 | 5.79 | 5.63 | 5.71 | 5.71 | 4,544,800 |
| Jul 25, 2022 | 5.92 | 5.93 | 5.77 | 5.86 | 5.86 | 4,145,400 |
| Jul 22, 2022 | 6.21 | 6.25 | 5.88 | 5.93 | 5.93 | 5,561,500 |
| Jul 21, 2022 | 6.14 | 6.25 | 6.08 | 6.21 | 6.21 | 3,240,200 |
| Jul 20, 2022 | 5.95 | 6.25 | 5.95 | 6.17 | 6.17 | 7,160,500 |
| Jul 19, 2022 | 5.85 | 6.01 | 5.81 | 5.97 | 5.97 | 4,197,400 |
| Jul 18, 2022 | 5.83 | 5.95 | 5.73 | 5.75 | 5.75 | 5,372,100 |
| Jul 15, 2022 | 5.72 | 5.78 | 5.56 | 5.75 | 5.75 | 7,503,800 |
| Jul 14, 2022 | 5.67 | 5.73 | 5.55 | 5.62 | 5.62 | 7,137,400 |
| Jul 13, 2022 | 5.53 | 5.80 | 5.51 | 5.79 | 5.79 | 7,101,400 |
| Jul 12, 2022 | 5.75 | 5.78 | 5.50 | 5.63 | 5.63 | 6,414,700 |
| Jul 11, 2022 | 5.85 | 5.94 | 5.67 | 5.71 | 5.71 | 5,341,700 |
| Jul 08, 2022 | 5.99 | 6.10 | 5.87 | 5.94 | 5.94 | 5,846,600 |
| Jul 07, 2022 | 5.87 | 6.11 | 5.83 | 6.06 | 6.06 | 5,737,600 |
| Jul 06, 2022 | 5.68 | 5.89 | 5.66 | 5.84 | 5.84 | 8,001,300 |
| Jul 05, 2022 | 5.36 | 5.64 | 5.26 | 5.64 | 5.64 | 8,980,300 |
| Jul 01, 2022 | 5.40 | 5.48 | 5.26 | 5.45 | 5.45 | 6,689,300 |
| Jun 30, 2022 | 5.42 | 5.47 | 5.26 | 5.39 | 5.39 | 10,152,200 |
| Jun 29, 2022 | 5.75 | 5.75 | 5.47 | 5.54 | 5.54 | 9,675,000 |
| Jun 28, 2022 | 5.86 | 6.00 | 5.74 | 5.74 | 5.74 | 9,816,100 |
| Jun 27, 2022 | 5.76 | 5.87 | 5.64 | 5.80 | 5.80 | 10,081,600 |
| Jun 24, 2022 | 5.27 | 5.76 | 5.26 | 5.75 | 5.75 | 14,534,900 |
| Jun 23, 2022 | 5.33 | 5.40 | 5.16 | 5.37 | 5.37 | 10,104,700 |
| Jun 22, 2022 | 5.16 | 5.44 | 5.13 | 5.32 | 5.32 | 6,103,800 |
| Jun 21, 2022 | 5.40 | 5.45 | 5.26 | 5.27 | 5.27 | 8,792,700 |
| Jun 17, 2022 | 5.09 | 5.30 | 5.01 | 5.19 | 5.19 | 9,362,600 |
| Jun 16, 2022 | 5.23 | 5.27 | 5.00 | 5.07 | 5.07 | 8,237,000 |
| Jun 15, 2022 | 5.22 | 5.51 | 5.19 | 5.43 | 5.43 | 7,643,100 |
| Jun 14, 2022 | 5.15 | 5.27 | 5.05 | 5.14 | 5.14 | 8,841,400 |
| Jun 13, 2022 | 5.30 | 5.36 | 5.12 | 5.13 | 5.13 | 7,684,900 |
| Jun 10, 2022 | 5.61 | 5.74 | 5.49 | 5.54 | 5.54 | 9,195,100 |
| Jun 09, 2022 | 6.11 | 6.11 | 5.79 | 5.79 | 5.79 | 8,516,800 |
| Jun 08, 2022 | 6.09 | 6.19 | 6.01 | 6.13 | 6.13 | 10,667,300 |
| Jun 07, 2022 | 5.84 | 6.13 | 5.79 | 6.12 | 6.12 | 11,532,700 |
| Jun 06, 2022 | 5.91 | 6.00 | 5.80 | 5.90 | 5.90 | 10,476,400 |
| Jun 03, 2022 | 6.05 | 6.11 | 5.81 | 5.83 | 5.83 | 9,865,800 |
| Jun 02, 2022 | 5.69 | 6.21 | 5.68 | 6.16 | 6.16 | 14,918,100 |
| Jun 01, 2022 | 6.04 | 6.16 | 5.64 | 5.73 | 5.73 | 11,298,700 |
| May 31, 2022 | 6.50 | 6.51 | 5.96 | 6.05 | 6.05 | 13,174,300 |
| May 27, 2022 | 6.13 | 6.77 | 6.05 | 6.57 | 6.57 | 22,551,400 |
| May 26, 2022 | 5.85 | 6.12 | 5.84 | 6.07 | 6.07 | 9,886,700 |
| May 25, 2022 | 5.68 | 5.97 | 5.68 | 5.91 | 5.91 | 11,079,800 |
| May 24, 2022 | 5.87 | 5.87 | 5.62 | 5.74 | 5.74 | 7,297,300 |
| May 23, 2022 | 5.91 | 5.97 | 5.73 | 5.95 | 5.95 | 6,860,600 |
| May 20, 2022 | 6.10 | 6.21 | 5.74 | 5.89 | 5.89 | 12,836,900 |
| May 19, 2022 | 5.78 | 6.15 | 5.75 | 6.01 | 6.01 | 20,904,300 |
| May 18, 2022 | 5.93 | 6.25 | 5.83 | 5.88 | 5.88 | 11,193,800 |
| May 17, 2022 | 5.78 | 6.03 | 5.77 | 6.01 | 6.01 | 8,153,100 |
| May 16, 2022 | 5.77 | 5.93 | 5.68 | 5.69 | 5.69 | 8,060,700 |
| May 13, 2022 | 5.27 | 5.87 | 5.24 | 5.83 | 5.83 | 18,835,300 |
| May 12, 2022 | 4.75 | 5.28 | 4.70 | 5.13 | 5.13 | 15,275,900 |
| May 11, 2022 | 5.16 | 5.29 | 4.89 | 4.89 | 4.89 | 8,047,700 |
| May 10, 2022 | 5.22 | 5.31 | 4.99 | 5.19 | 5.19 | 11,288,900 |
| May 09, 2022 | 5.51 | 5.57 | 5.11 | 5.14 | 5.14 | 9,641,400 |
| May 06, 2022 | 5.74 | 5.85 | 5.55 | 5.61 | 5.61 | 7,545,400 |
| May 05, 2022 | 6.02 | 6.04 | 5.77 | 5.82 | 5.82 | 6,448,200 |
| May 04, 2022 | 5.89 | 6.13 | 5.72 | 6.12 | 6.12 | 5,707,100 |
| May 03, 2022 | 5.86 | 5.98 | 5.80 | 5.88 | 5.88 | 5,503,200 |
| May 02, 2022 | 5.69 | 5.87 | 5.61 | 5.86 | 5.86 | 6,701,100 |
| Apr 29, 2022 | 5.84 | 6.02 | 5.72 | 5.72 | 5.72 | 5,996,900 |
| Apr 28, 2022 | 5.67 | 5.93 | 5.57 | 5.88 | 5.88 | 5,344,800 |
| Apr 27, 2022 | 5.65 | 5.83 | 5.58 | 5.60 | 5.60 | 6,054,100 |
| Apr 26, 2022 | 6.03 | 6.06 | 5.67 | 5.70 | 5.70 | 7,247,000 |
| Apr 25, 2022 | 5.97 | 6.10 | 5.94 | 6.08 | 6.08 | 5,446,500 |
| Apr 22, 2022 | 6.15 | 6.21 | 5.91 | 6.06 | 6.06 | 8,267,300 |
| Apr 21, 2022 | 6.47 | 6.55 | 6.14 | 6.16 | 6.16 | 5,939,600 |
| Apr 20, 2022 | 6.67 | 6.67 | 6.39 | 6.41 | 6.41 | 4,635,800 |
| Apr 19, 2022 | 6.52 | 6.74 | 6.45 | 6.64 | 6.64 | 4,913,800 |
| Apr 18, 2022 | 6.64 | 6.67 | 6.43 | 6.50 | 6.50 | 4,809,500 |
| Apr 14, 2022 | 6.88 | 6.93 | 6.66 | 6.68 | 6.68 | 4,630,800 |
| Apr 13, 2022 | 6.71 | 6.91 | 6.60 | 6.85 | 6.85 | 4,255,100 |
| Apr 12, 2022 | 6.83 | 7.03 | 6.64 | 6.70 | 6.70 | 5,649,200 |
| Apr 11, 2022 | 6.73 | 6.82 | 6.60 | 6.76 | 6.76 | 5,477,200 |
| Apr 08, 2022 | 6.79 | 7.01 | 6.71 | 6.80 | 6.80 | 5,471,800 |
| Apr 07, 2022 | 6.88 | 6.94 | 6.60 | 6.77 | 6.77 | 6,628,500 |
| Apr 06, 2022 | 6.93 | 7.03 | 6.83 | 6.92 | 6.92 | 7,026,200 |
| Apr 05, 2022 | 7.03 | 7.18 | 6.90 | 7.11 | 7.11 | 8,772,300 |
| Apr 04, 2022 | 6.80 | 7.06 | 6.68 | 7.06 | 7.06 | 8,940,200 |
| Apr 01, 2022 | 6.90 | 6.96 | 6.52 | 6.75 | 6.75 | 21,689,100 |
| Mar 31, 2022 | 7.60 | 7.62 | 7.37 | 7.46 | 7.46 | 12,854,500 |
| Mar 30, 2022 | 7.75 | 7.82 | 7.53 | 7.59 | 7.59 | 10,155,100 |
| Mar 29, 2022 | 7.72 | 7.97 | 7.61 | 7.83 | 7.83 | 16,883,600 |
| Mar 28, 2022 | 7.35 | 7.78 | 7.30 | 7.67 | 7.67 | 15,377,300 |
| Mar 25, 2022 | 7.63 | 7.64 | 7.33 | 7.39 | 7.39 | 7,341,900 |
| Mar 24, 2022 | 7.56 | 7.67 | 7.39 | 7.65 | 7.65 | 6,099,000 |
| Mar 23, 2022 | 7.47 | 7.86 | 7.39 | 7.55 | 7.55 | 10,960,400 |
| Mar 22, 2022 | 7.13 | 7.57 | 7.13 | 7.48 | 7.48 | 12,656,800 |
| Mar 21, 2022 | 7.28 | 7.45 | 7.08 | 7.13 | 7.13 | 8,861,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
