Indicators

Blackberry Ltd (NY: BB )

2.830 +0.050 (+1.80%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	2.750	2.775	2.735	2.760	7,007,830	+0.01(+0.36%)
Mar 27, 2024	2.690	2.745	2.670	2.750	4,781,262	+0.09(+3.38%)
Mar 26, 2024	2.650	2.730	2.645	2.660	6,146,571	+0.02(+0.76%)
Mar 25, 2024	2.680	2.730	2.640	2.640	4,886,431	-0.03(-1.12%)
Mar 22, 2024	2.760	2.760	2.650	2.670	6,178,954	-0.11(-3.96%)
Mar 21, 2024	2.640	2.830	2.640	2.780	12,281,208	+0.16(+6.11%)
Mar 20, 2024	2.530	2.640	2.480	2.620	16,239,437	+0.15(+6.07%)
Mar 19, 2024	2.640	2.640	2.460	2.470	15,001,701	-0.18(-6.79%)
Mar 18, 2024	2.870	2.880	2.630	2.650	8,550,808	-0.20(-7.02%)
Mar 15, 2024	3.060	3.075	2.760	2.850	41,931,280	-0.22(-7.17%)
Mar 14, 2024	3.090	3.100	2.960	3.070	18,441,188	-0.05(-1.60%)
Mar 13, 2024	3.050	3.180	3.000	3.120	20,525,824	+0.04(+1.30%)
Mar 12, 2024	3.050	3.100	2.940	3.080	12,951,011	+0.02(+0.65%)
Mar 11, 2024	2.780	3.115	2.750	3.060	23,991,776	+0.30(+10.87%)
Mar 08, 2024	2.750	2.820	2.720	2.760	6,387,056	+0.03(+1.10%)
Mar 07, 2024	2.680	2.740	2.660	2.730	3,894,282	+0.06(+2.25%)
Mar 06, 2024	2.660	2.710	2.630	2.670	4,746,550	+0.05(+1.91%)
Mar 05, 2024	2.660	2.680	2.600	2.620	3,847,096	-0.06(-2.24%)
Mar 04, 2024	2.750	2.805	2.660	2.680	4,882,221	-0.10(-3.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.