Canada markets close in 5 hours 57 minutes

BlackBerry Limited (BB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.04+0.11 (+1.59%)
As of 10:03AM EDT. Market open.
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20227.027.086.997.047.041,105,707
Aug 10, 20226.806.986.766.936.934,708,000
Aug 09, 20226.826.876.576.596.595,293,600
Aug 08, 20226.847.156.846.906.909,476,400
Aug 05, 20226.526.776.456.756.755,739,900
Aug 04, 20226.576.676.506.656.654,342,300
Aug 03, 20226.356.606.356.576.575,451,400
Aug 02, 20226.026.386.016.306.306,529,900
Aug 01, 20226.086.176.006.106.105,165,100
Jul 29, 20226.096.176.006.136.136,139,700
Jul 28, 20225.936.125.846.126.124,576,900
Jul 27, 20225.845.975.805.965.964,028,700
Jul 26, 20225.795.795.635.715.714,544,800
Jul 25, 20225.925.935.775.865.864,145,400
Jul 22, 20226.216.255.885.935.935,561,500
Jul 21, 20226.146.256.086.216.213,240,200
Jul 20, 20225.956.255.956.176.177,160,500
Jul 19, 20225.856.015.815.975.974,197,400
Jul 18, 20225.835.955.735.755.755,372,100
Jul 15, 20225.725.785.565.755.757,503,800
Jul 14, 20225.675.735.555.625.627,137,400
Jul 13, 20225.535.805.515.795.797,101,400
Jul 12, 20225.755.785.505.635.636,414,700
Jul 11, 20225.855.945.675.715.715,341,700
Jul 08, 20225.996.105.875.945.945,846,600
Jul 07, 20225.876.115.836.066.065,737,600
Jul 06, 20225.685.895.665.845.848,001,300
Jul 05, 20225.365.645.265.645.648,980,300
Jul 01, 20225.405.485.265.455.456,689,300
Jun 30, 20225.425.475.265.395.3910,152,200
Jun 29, 20225.755.755.475.545.549,675,000
Jun 28, 20225.866.005.745.745.749,816,100
Jun 27, 20225.765.875.645.805.8010,081,600
Jun 24, 20225.275.765.265.755.7514,534,900
Jun 23, 20225.335.405.165.375.3710,104,700
Jun 22, 20225.165.445.135.325.326,103,800
Jun 21, 20225.405.455.265.275.278,792,700
Jun 17, 20225.095.305.015.195.199,362,600
Jun 16, 20225.235.275.005.075.078,237,000
Jun 15, 20225.225.515.195.435.437,643,100
Jun 14, 20225.155.275.055.145.148,841,400
Jun 13, 20225.305.365.125.135.137,684,900
Jun 10, 20225.615.745.495.545.549,195,100
Jun 09, 20226.116.115.795.795.798,516,800
Jun 08, 20226.096.196.016.136.1310,667,300
Jun 07, 20225.846.135.796.126.1211,532,700
Jun 06, 20225.916.005.805.905.9010,476,400
Jun 03, 20226.056.115.815.835.839,865,800
Jun 02, 20225.696.215.686.166.1614,918,100
Jun 01, 20226.046.165.645.735.7311,298,700
May 31, 20226.506.515.966.056.0513,174,300
May 27, 20226.136.776.056.576.5722,551,400
May 26, 20225.856.125.846.076.079,886,700
May 25, 20225.685.975.685.915.9111,079,800
May 24, 20225.875.875.625.745.747,297,300
May 23, 20225.915.975.735.955.956,860,600
May 20, 20226.106.215.745.895.8912,836,900
May 19, 20225.786.155.756.016.0120,904,300
May 18, 20225.936.255.835.885.8811,193,800
May 17, 20225.786.035.776.016.018,153,100
May 16, 20225.775.935.685.695.698,060,700
May 13, 20225.275.875.245.835.8318,835,300
May 12, 20224.755.284.705.135.1315,275,900
May 11, 20225.165.294.894.894.898,047,700
May 10, 20225.225.314.995.195.1911,288,900
May 09, 20225.515.575.115.145.149,641,400
May 06, 20225.745.855.555.615.617,545,400
May 05, 20226.026.045.775.825.826,448,200
May 04, 20225.896.135.726.126.125,707,100
May 03, 20225.865.985.805.885.885,503,200
May 02, 20225.695.875.615.865.866,701,100
Apr 29, 20225.846.025.725.725.725,996,900
Apr 28, 20225.675.935.575.885.885,344,800
Apr 27, 20225.655.835.585.605.606,054,100
Apr 26, 20226.036.065.675.705.707,247,000
Apr 25, 20225.976.105.946.086.085,446,500
Apr 22, 20226.156.215.916.066.068,267,300
Apr 21, 20226.476.556.146.166.165,939,600
Apr 20, 20226.676.676.396.416.414,635,800
Apr 19, 20226.526.746.456.646.644,913,800
Apr 18, 20226.646.676.436.506.504,809,500
Apr 14, 20226.886.936.666.686.684,630,800
Apr 13, 20226.716.916.606.856.854,255,100
Apr 12, 20226.837.036.646.706.705,649,200
Apr 11, 20226.736.826.606.766.765,477,200
Apr 08, 20226.797.016.716.806.805,471,800
Apr 07, 20226.886.946.606.776.776,628,500
Apr 06, 20226.937.036.836.926.927,026,200
Apr 05, 20227.037.186.907.117.118,772,300
Apr 04, 20226.807.066.687.067.068,940,200
Apr 01, 20226.906.966.526.756.7521,689,100
Mar 31, 20227.607.627.377.467.4612,854,500
Mar 30, 20227.757.827.537.597.5910,155,100
Mar 29, 20227.727.977.617.837.8316,883,600
Mar 28, 20227.357.787.307.677.6715,377,300
Mar 25, 20227.637.647.337.397.397,341,900
Mar 24, 20227.567.677.397.657.656,099,000
Mar 23, 20227.477.867.397.557.5510,960,400
Mar 22, 20227.137.577.137.487.4812,656,800
Mar 21, 20227.287.457.087.137.138,861,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...