STOCKS OPEN HIGHER AHEAD OF FED DECISION

The policy decision will come alongside updated economic projections from FOMC members, including expectations for 2024

BlackBerry Limited (BB)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

9.70+0.33 (+3.52%)

As of 9:46AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 22, 2021	9.54	9.70	9.41	9.70	9.70	965,922
Sep. 21, 2021	9.54	9.60	9.26	9.37	9.37	8,716,600
Sep. 20, 2021	9.76	9.79	9.24	9.43	9.43	12,485,500
Sep. 17, 2021	10.08	10.22	9.92	10.03	10.03	10,459,100
Sep. 16, 2021	10.13	10.17	9.96	10.16	10.16	6,179,500
Sep. 15, 2021	10.03	10.15	9.90	10.13	10.13	5,364,800
Sep. 14, 2021	10.47	10.49	9.94	10.04	10.04	7,090,500
Sep. 13, 2021	10.43	10.75	10.26	10.47	10.47	6,341,400
Sep. 10, 2021	10.75	10.86	10.37	10.42	10.42	4,944,800
Sep. 09, 2021	10.40	11.13	10.35	10.73	10.73	9,318,900
Sep. 08, 2021	10.79	10.84	10.38	10.39	10.39	6,629,200
Sep. 07, 2021	11.09	11.22	10.76	10.83	10.83	7,675,100
Sep. 03, 2021	11.20	11.44	11.01	11.07	11.07	4,783,400
Sep. 02, 2021	11.77	11.84	11.07	11.25	11.25	8,576,400
Sep. 01, 2021	11.45	12.01	11.41	11.68	11.68	14,304,200
Aug. 31, 2021	11.22	11.54	11.11	11.41	11.41	8,772,600
Aug. 30, 2021	11.33	11.52	10.91	11.21	11.21	10,341,700
Aug. 27, 2021	10.81	11.40	10.80	11.30	11.30	12,651,000
Aug. 26, 2021	10.73	11.18	10.56	10.81	10.81	13,356,700
Aug. 25, 2021	11.23	11.68	10.66	10.74	10.74	26,337,600
Aug. 24, 2021	10.13	11.34	10.13	11.10	11.10	24,435,400
Aug. 23, 2021	9.70	10.24	9.67	10.14	10.14	8,709,300
Aug. 20, 2021	9.57	9.81	9.48	9.63	9.63	5,330,300
Aug. 19, 2021	9.88	9.98	9.53	9.56	9.56	7,847,800
Aug. 18, 2021	9.81	10.33	9.72	10.08	10.08	9,796,000
Aug. 17, 2021	9.60	9.87	9.48	9.67	9.67	9,442,700
Aug. 16, 2021	9.82	9.89	9.56	9.67	9.67	7,500,800
Aug. 13, 2021	10.11	10.17	9.86	9.88	9.88	5,773,500
Aug. 12, 2021	10.29	10.44	10.07	10.17	10.17	3,684,500
Aug. 11, 2021	10.41	10.44	10.07	10.32	10.32	5,142,800
Aug. 10, 2021	10.41	10.65	10.28	10.37	10.37	4,915,700
Aug. 09, 2021	10.25	10.54	10.19	10.41	10.41	6,133,500
Aug. 06, 2021	10.33	10.46	10.20	10.29	10.29	4,484,200
Aug. 05, 2021	9.91	10.63	9.87	10.43	10.43	10,969,300
Aug. 04, 2021	10.11	10.23	9.82	9.87	9.87	7,245,500
Aug. 03, 2021	10.09	10.18	9.87	10.17	10.17	5,764,500
Aug. 02, 2021	10.20	10.41	10.09	10.10	10.10	4,727,200
Jul. 30, 2021	10.29	10.49	10.05	10.16	10.16	5,333,200
Jul. 29, 2021	10.56	10.70	10.30	10.35	10.35	8,040,800
Jul. 28, 2021	9.97	11.00	9.97	10.77	10.77	15,858,200
Jul. 27, 2021	10.16	10.18	9.64	9.91	9.91	8,996,900
Jul. 26, 2021	10.21	10.41	9.96	10.16	10.16	8,374,000
Jul. 23, 2021	10.38	10.44	10.04	10.18	10.18	4,737,400
Jul. 22, 2021	10.74	10.90	10.35	10.38	10.38	4,596,100
Jul. 21, 2021	10.43	10.87	10.40	10.82	10.82	7,894,300
Jul. 20, 2021	9.98	10.72	9.94	10.62	10.62	11,079,700
Jul. 19, 2021	9.82	10.09	9.66	9.88	9.88	12,812,500
Jul. 16, 2021	10.58	10.69	9.96	10.11	10.11	10,336,000
Jul. 15, 2021	10.49	10.91	10.24	10.57	10.57	12,855,700
Jul. 14, 2021	11.14	11.21	10.54	10.66	10.66	9,783,400
Jul. 13, 2021	11.17	11.42	10.87	11.08	11.08	6,825,500
Jul. 12, 2021	11.77	11.83	11.17	11.25	11.25	7,346,800
Jul. 09, 2021	11.49	11.80	11.40	11.79	11.79	5,444,500
Jul. 08, 2021	11.08	11.78	10.90	11.55	11.55	12,555,800
Jul. 07, 2021	12.08	12.14	11.37	11.44	11.44	12,343,300
Jul. 06, 2021	12.04	12.39	11.98	12.07	12.07	10,881,200
Jul. 02, 2021	12.08	12.25	11.82	11.99	11.99	10,363,100
Jul. 01, 2021	12.18	12.27	11.87	12.17	12.17	12,244,100
Jun. 30, 2021	12.11	12.51	11.95	12.22	12.22	13,816,700
Jun. 29, 2021	12.53	12.69	12.19	12.24	12.24	14,336,800
Jun. 28, 2021	12.06	12.86	12.04	12.80	12.80	31,117,800
Jun. 25, 2021	12.21	12.46	11.76	12.12	12.12	36,954,200
Jun. 24, 2021	13.23	13.33	12.64	12.68	12.68	22,159,000
Jun. 23, 2021	13.26	13.47	12.91	13.14	13.14	22,997,600
Jun. 22, 2021	12.77	13.57	12.40	13.41	13.41	32,563,300
Jun. 21, 2021	12.87	12.97	12.32	12.80	12.80	23,253,600
Jun. 18, 2021	13.54	13.87	12.62	12.90	12.90	38,351,400
Jun. 17, 2021	12.66	13.66	12.59	13.51	13.51	43,188,000
Jun. 16, 2021	13.65	13.80	12.59	12.88	12.88	44,085,000
Jun. 15, 2021	13.94	14.41	13.55	13.99	13.99	39,804,700
Jun. 14, 2021	14.24	14.75	13.81	14.05	14.05	47,532,000
Jun. 11, 2021	14.12	14.33	13.57	14.18	14.18	56,132,800
Jun. 10, 2021	14.75	15.24	13.80	13.89	13.89	68,611,400
Jun. 09, 2021	15.43	16.18	14.30	15.16	15.16	103,503,100
Jun. 08, 2021	16.48	17.17	15.25	15.80	15.80	162,544,200
Jun. 07, 2021	14.45	16.60	14.12	15.77	15.77	197,778,200
Jun. 04, 2021	15.96	16.35	13.70	13.86	13.86	174,183,700
Jun. 03, 2021	18.94	20.17	13.56	15.88	15.88	536,739,400
Jun. 02, 2021	12.91	16.66	12.33	15.25	15.25	346,138,300
Jun. 01, 2021	11.23	11.61	10.52	11.56	11.56	87,552,400
May 28, 2021	10.31	12.09	9.94	10.07	10.07	116,292,700
May 27, 2021	9.70	10.15	9.25	9.97	9.97	45,662,100
May 26, 2021	8.79	9.60	8.69	9.44	9.44	26,504,900
May 25, 2021	8.64	8.70	8.47	8.59	8.59	7,590,900
May 24, 2021	8.56	8.67	8.46	8.62	8.62	4,336,500
May 21, 2021	8.84	8.87	8.52	8.52	8.52	5,029,000
May 20, 2021	8.64	8.81	8.52	8.78	8.78	4,089,300
May 19, 2021	8.44	8.59	8.34	8.54	8.54	5,238,500
May 18, 2021	8.55	9.03	8.43	8.77	8.77	7,234,400
May 17, 2021	8.32	8.57	8.28	8.49	8.49	5,199,900
May 14, 2021	8.00	8.54	7.99	8.44	8.44	9,579,300
May 13, 2021	7.99	8.18	7.71	7.94	7.94	13,669,500
May 12, 2021	8.20	8.25	7.89	7.95	7.95	7,447,300
May 11, 2021	7.88	8.34	7.77	8.30	8.30	8,230,200
May 10, 2021	8.43	8.44	8.13	8.13	8.13	5,755,100
May 07, 2021	8.21	8.63	8.20	8.48	8.48	5,591,900
May 06, 2021	8.15	8.22	7.98	8.15	8.15	7,009,600
May 05, 2021	8.44	8.46	8.15	8.22	8.22	5,292,300
May 04, 2021	8.52	8.59	8.14	8.36	8.36	8,622,900
May 03, 2021	8.89	8.91	8.57	8.61	8.61	5,724,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,411.93+167.64(+0.83%)

S&P 5004,373.00+18.81(+0.43%)

DOW34,127.70+207.86(+0.61%)

CAD/USD0.7809+0.0004(+0.05%)

CRUDE OIL71.72+1.23(+1.74%)

BTC-CAD53,969.65-1,720.66(-3.09%)

STOCKS OPEN HIGHER AHEAD OF FED DECISION

BlackBerry Limited (BB)

S&P/TSX
20,411.93
+167.64(+0.83%)

S&P 500
4,373.00
+18.81(+0.43%)

DOW
34,127.70
+207.86(+0.61%)

CAD/USD
0.7809
+0.0004(+0.05%)

CRUDE OIL
71.72
+1.23(+1.74%)

BTC-CAD
53,969.65
-1,720.66(-3.09%)