BlackBerry Limited (BB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 3.8100 | 3.9000 | 3.7900 | 3.8400 | 3.8400 | 4,389,615 |
| Mar 23, 2023 | 3.7400 | 3.8500 | 3.7000 | 3.8300 | 3.8300 | 5,776,800 |
| Mar 22, 2023 | 3.7600 | 3.8000 | 3.6500 | 3.6700 | 3.6700 | 4,220,800 |
| Mar 21, 2023 | 3.6700 | 3.8200 | 3.5900 | 3.7700 | 3.7700 | 5,087,600 |
| Mar 20, 2023 | 3.6700 | 3.7100 | 3.6000 | 3.6100 | 3.6100 | 3,548,600 |
| Mar 17, 2023 | 3.6600 | 3.7300 | 3.6600 | 3.7200 | 3.7200 | 6,275,500 |
| Mar 16, 2023 | 3.6600 | 3.7400 | 3.6400 | 3.6900 | 3.6900 | 4,416,600 |
| Mar 15, 2023 | 3.6200 | 3.7000 | 3.5900 | 3.7000 | 3.7000 | 5,348,200 |
| Mar 14, 2023 | 3.6300 | 3.7600 | 3.6200 | 3.7200 | 3.7200 | 5,308,800 |
| Mar 13, 2023 | 3.5500 | 3.6500 | 3.4900 | 3.5800 | 3.5800 | 5,247,200 |
| Mar 10, 2023 | 3.6200 | 3.6700 | 3.5300 | 3.5900 | 3.5900 | 13,495,800 |
| Mar 09, 2023 | 3.6100 | 3.7100 | 3.5500 | 3.6600 | 3.6600 | 10,538,000 |
| Mar 08, 2023 | 3.5100 | 3.6600 | 3.4300 | 3.6200 | 3.6200 | 7,589,600 |
| Mar 07, 2023 | 3.7300 | 3.7400 | 3.4400 | 3.5000 | 3.5000 | 16,164,500 |
| Mar 06, 2023 | 4.1200 | 4.2100 | 3.9900 | 3.9900 | 3.9900 | 4,183,500 |
| Mar 03, 2023 | 3.9600 | 4.1400 | 3.9600 | 4.1200 | 4.1200 | 4,561,900 |
| Mar 02, 2023 | 3.8100 | 3.9600 | 3.8000 | 3.9500 | 3.9500 | 3,858,300 |
| Mar 01, 2023 | 3.8800 | 3.9300 | 3.8200 | 3.8300 | 3.8300 | 2,890,800 |
| Feb 28, 2023 | 3.8800 | 3.9200 | 3.8400 | 3.8800 | 3.8800 | 3,810,500 |
| Feb 27, 2023 | 3.8500 | 3.9300 | 3.8300 | 3.8800 | 3.8800 | 5,058,200 |
| Feb 24, 2023 | 3.8000 | 3.8100 | 3.7400 | 3.8000 | 3.8000 | 3,683,300 |
| Feb 23, 2023 | 3.9100 | 3.9500 | 3.8000 | 3.8600 | 3.8600 | 4,333,500 |
| Feb 22, 2023 | 3.9300 | 3.9700 | 3.8500 | 3.8700 | 3.8700 | 5,763,800 |
| Feb 21, 2023 | 4.0800 | 4.1100 | 3.8900 | 3.9000 | 3.9000 | 5,589,300 |
| Feb 17, 2023 | 4.2300 | 4.2500 | 4.1000 | 4.1500 | 4.1500 | 4,577,400 |
| Feb 16, 2023 | 4.3000 | 4.3500 | 4.2100 | 4.2600 | 4.2600 | 4,391,600 |
| Feb 15, 2023 | 4.1700 | 4.3700 | 4.1700 | 4.3700 | 4.3700 | 4,955,400 |
| Feb 14, 2023 | 4.2000 | 4.2700 | 4.1100 | 4.2400 | 4.2400 | 3,864,100 |
| Feb 13, 2023 | 4.1400 | 4.2100 | 4.1200 | 4.1800 | 4.1800 | 3,557,800 |
| Feb 10, 2023 | 4.2000 | 4.2200 | 4.0500 | 4.1100 | 4.1100 | 5,506,900 |
| Feb 09, 2023 | 4.4400 | 4.4900 | 4.2200 | 4.2200 | 4.2200 | 5,586,300 |
| Feb 08, 2023 | 4.4100 | 4.4900 | 4.3600 | 4.3700 | 4.3700 | 5,841,900 |
| Feb 07, 2023 | 4.4200 | 4.4600 | 4.3100 | 4.4400 | 4.4400 | 6,774,200 |
| Feb 06, 2023 | 4.4000 | 4.5300 | 4.3600 | 4.4100 | 4.4100 | 9,426,200 |
| Feb 03, 2023 | 4.4400 | 4.6100 | 4.4100 | 4.4600 | 4.4600 | 8,336,100 |
| Feb 02, 2023 | 4.6500 | 4.7800 | 4.5400 | 4.5800 | 4.5800 | 10,282,800 |
| Feb 01, 2023 | 4.2600 | 4.5300 | 4.2400 | 4.4900 | 4.4900 | 8,567,200 |
| Jan 31, 2023 | 4.2300 | 4.2900 | 4.2200 | 4.2500 | 4.2500 | 8,157,100 |
| Jan 30, 2023 | 4.2900 | 4.3500 | 4.1800 | 4.2200 | 4.2200 | 9,472,500 |
| Jan 27, 2023 | 4.1900 | 4.4100 | 4.1800 | 4.3700 | 4.3700 | 6,439,100 |
| Jan 26, 2023 | 4.2700 | 4.3200 | 4.1700 | 4.2200 | 4.2200 | 5,600,100 |
| Jan 25, 2023 | 4.2000 | 4.2400 | 4.1100 | 4.2000 | 4.2000 | 5,579,800 |
| Jan 24, 2023 | 4.2700 | 4.3200 | 4.2000 | 4.2700 | 4.2700 | 4,571,200 |
| Jan 23, 2023 | 4.1800 | 4.2900 | 4.1200 | 4.2600 | 4.2600 | 4,313,900 |
| Jan 20, 2023 | 4.1400 | 4.2200 | 4.0800 | 4.1700 | 4.1700 | 7,464,700 |
| Jan 19, 2023 | 4.1300 | 4.1800 | 4.0300 | 4.1200 | 4.1200 | 8,773,000 |
| Jan 18, 2023 | 4.1100 | 4.3500 | 4.0700 | 4.1600 | 4.1600 | 10,420,400 |
| Jan 17, 2023 | 3.9600 | 4.1300 | 3.9000 | 4.0800 | 4.0800 | 10,111,100 |
| Jan 13, 2023 | 3.7500 | 3.8700 | 3.7400 | 3.8100 | 3.8100 | 5,314,100 |
| Jan 12, 2023 | 3.7300 | 3.8400 | 3.6100 | 3.8200 | 3.8200 | 6,386,500 |
| Jan 11, 2023 | 3.6700 | 3.7300 | 3.6300 | 3.7100 | 3.7100 | 3,851,300 |
| Jan 10, 2023 | 3.5000 | 3.6600 | 3.4800 | 3.6400 | 3.6400 | 5,468,200 |
| Jan 09, 2023 | 3.5600 | 3.6300 | 3.4600 | 3.4600 | 3.4600 | 7,223,200 |
| Jan 06, 2023 | 3.5500 | 3.5800 | 3.4200 | 3.5200 | 3.5200 | 7,190,300 |
| Jan 05, 2023 | 3.6400 | 3.6400 | 3.4700 | 3.5200 | 3.5200 | 7,880,600 |
| Jan 04, 2023 | 3.3700 | 3.7100 | 3.3400 | 3.6200 | 3.6200 | 13,007,800 |
| Jan 03, 2023 | 3.3500 | 3.5100 | 3.2700 | 3.3100 | 3.3100 | 9,370,900 |
| Dec 30, 2022 | 3.2200 | 3.2600 | 3.1800 | 3.2600 | 3.2600 | 7,189,400 |
| Dec 29, 2022 | 3.2000 | 3.2900 | 3.1900 | 3.2600 | 3.2600 | 7,616,400 |
| Dec 28, 2022 | 3.3300 | 3.3400 | 3.1700 | 3.1800 | 3.1800 | 7,038,900 |
| Dec 27, 2022 | 3.3700 | 3.4100 | 3.2700 | 3.2900 | 3.2900 | 9,346,700 |
| Dec 23, 2022 | 3.4200 | 3.4300 | 3.3200 | 3.4000 | 3.4000 | 10,407,900 |
| Dec 22, 2022 | 3.6900 | 3.6900 | 3.3700 | 3.4300 | 3.4300 | 11,914,700 |
| Dec 21, 2022 | 3.9800 | 4.0500 | 3.6400 | 3.7500 | 3.7500 | 23,819,300 |
| Dec 20, 2022 | 4.1000 | 4.2300 | 4.0700 | 4.1500 | 4.1500 | 7,513,300 |
| Dec 19, 2022 | 4.2000 | 4.2200 | 4.0200 | 4.1100 | 4.1100 | 8,847,600 |
| Dec 16, 2022 | 4.2200 | 4.2600 | 4.1700 | 4.2200 | 4.2200 | 6,318,700 |
| Dec 15, 2022 | 4.3300 | 4.3300 | 4.2200 | 4.2600 | 4.2600 | 9,393,200 |
| Dec 14, 2022 | 4.4300 | 4.5200 | 4.3500 | 4.3900 | 4.3900 | 6,101,700 |
| Dec 13, 2022 | 4.6000 | 4.7200 | 4.4300 | 4.4300 | 4.4300 | 5,928,900 |
| Dec 12, 2022 | 4.3800 | 4.4700 | 4.3500 | 4.4100 | 4.4100 | 3,290,200 |
| Dec 09, 2022 | 4.3800 | 4.4300 | 4.3500 | 4.4000 | 4.4000 | 3,651,700 |
| Dec 08, 2022 | 4.4200 | 4.5600 | 4.3600 | 4.4000 | 4.4000 | 5,427,600 |
| Dec 07, 2022 | 4.5800 | 4.5900 | 4.3700 | 4.3700 | 4.3700 | 5,059,800 |
| Dec 06, 2022 | 4.8400 | 4.8500 | 4.5500 | 4.5800 | 4.5800 | 5,868,400 |
| Dec 05, 2022 | 5.1700 | 5.1900 | 4.8200 | 4.8400 | 4.8400 | 4,597,400 |
| Dec 02, 2022 | 4.9900 | 5.2800 | 4.9600 | 5.2000 | 5.2000 | 5,928,700 |
| Dec 01, 2022 | 4.8800 | 5.1400 | 4.8800 | 5.0800 | 5.0800 | 8,192,200 |
| Nov 30, 2022 | 4.8200 | 4.8900 | 4.6400 | 4.8700 | 4.8700 | 11,391,000 |
| Nov 29, 2022 | 4.8100 | 4.8800 | 4.7000 | 4.8400 | 4.8400 | 4,389,600 |
| Nov 28, 2022 | 4.8000 | 4.8800 | 4.7600 | 4.8000 | 4.8000 | 4,980,100 |
| Nov 25, 2022 | 4.8100 | 4.8900 | 4.7600 | 4.8400 | 4.8400 | 1,531,000 |
| Nov 23, 2022 | 4.6400 | 4.8800 | 4.5900 | 4.8100 | 4.8100 | 3,731,800 |
| Nov 22, 2022 | 4.6200 | 4.7000 | 4.5300 | 4.6500 | 4.6500 | 2,622,800 |
| Nov 21, 2022 | 4.7200 | 4.7300 | 4.5200 | 4.5900 | 4.5900 | 4,455,000 |
| Nov 18, 2022 | 4.8200 | 4.8200 | 4.7000 | 4.7600 | 4.7600 | 4,086,600 |
| Nov 17, 2022 | 4.6800 | 4.7500 | 4.6100 | 4.7300 | 4.7300 | 3,468,900 |
| Nov 16, 2022 | 4.8100 | 4.8300 | 4.7300 | 4.7900 | 4.7900 | 4,026,800 |
| Nov 15, 2022 | 4.8700 | 5.0100 | 4.8400 | 4.8400 | 4.8400 | 6,942,300 |
| Nov 14, 2022 | 4.9400 | 4.9700 | 4.7500 | 4.7700 | 4.7700 | 5,871,900 |
| Nov 11, 2022 | 4.9500 | 5.1400 | 4.8500 | 4.9700 | 4.9700 | 29,496,800 |
| Nov 10, 2022 | 4.8800 | 5.0100 | 4.8300 | 4.9200 | 4.9200 | 7,342,200 |
| Nov 09, 2022 | 4.7300 | 4.7400 | 4.5700 | 4.6500 | 4.6500 | 5,876,100 |
| Nov 08, 2022 | 4.7500 | 4.8700 | 4.6600 | 4.7700 | 4.7700 | 7,801,100 |
| Nov 07, 2022 | 4.4100 | 4.7900 | 4.3600 | 4.7500 | 4.7500 | 8,414,900 |
| Nov 04, 2022 | 4.3600 | 4.4100 | 4.1900 | 4.4100 | 4.4100 | 5,946,300 |
| Nov 03, 2022 | 4.3600 | 4.4100 | 4.2600 | 4.2700 | 4.2700 | 3,986,700 |
| Nov 02, 2022 | 4.6600 | 4.6600 | 4.3900 | 4.4100 | 4.4100 | 4,300,400 |
| Nov 01, 2022 | 4.7500 | 4.7900 | 4.6200 | 4.6600 | 4.6600 | 3,565,000 |
| Oct 31, 2022 | 4.6000 | 4.7100 | 4.5700 | 4.6600 | 4.6600 | 3,332,000 |
| *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.
