Skip to main content

Blackberry Ltd (TSX: BB )

4.020 -0.110 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 10.55 10.67 10.53 10.61 852,034 -0.07(-0.66%)
May 30, 2019 10.68 10.76 10.57 10.68 652,722 +0.01(+0.09%)
May 29, 2019 10.84 10.84 10.67 10.67 1,307,669 -0.20(-1.84%)
May 28, 2019 10.91 11.05 10.84 10.87 1,239,395 -0.03(-0.28%)
May 27, 2019 10.85 10.94 10.75 10.90 329,662 +0.07(+0.65%)
May 24, 2019 10.92 10.93 10.75 10.83 710,145 +0.01(+0.09%)
May 23, 2019 11.06 11.09 10.77 10.82 976,389 -0.36(-3.22%)
May 22, 2019 11.00 11.20 10.91 11.18 848,421 +0.12(+1.08%)
May 21, 2019 11.23 11.23 11.02 11.06 987,769 -0.31(-2.73%)
May 17, 2019 11.37 11.37 11.37 0 -0.26(-2.24%)
May 16, 2019 11.53 11.69 11.46 11.63 846,558 +0.11(+0.95%)
May 15, 2019 11.36 11.60 11.32 11.52 546,418 +0.12(+1.05%)
May 14, 2019 11.33 11.47 11.30 11.40 756,374 +0.14(+1.24%)
May 13, 2019 11.55 11.59 11.25 11.26 1,145,916 -0.55(-4.66%)
May 10, 2019 11.90 11.90 11.57 11.81 1,228,799 -0.10(-0.84%)
May 09, 2019 11.98 12.03 11.74 11.91 1,009,675 -0.12(-1.00%)
May 08, 2019 12.09 12.17 12.00 12.03 952,608 -0.08(-0.66%)
May 07, 2019 12.25 12.30 12.07 12.11 1,469,723 -0.21(-1.70%)
May 06, 2019 12.37 12.47 12.24 12.32 1,189,482 -0.30(-2.38%)
May 03, 2019 12.49 12.62 12.42 12.62 999,637 +0.20(+1.61%)
May 02, 2019 12.23 12.54 12.23 12.42 1,105,672 +0.23(+1.89%)
May 01, 2019 12.35 12.43 12.18 12.19 911,250 -0.10(-0.81%)
Apr 30, 2019 12.50 12.66 12.29 12.29 1,130,482 -0.20(-1.60%)
Apr 29, 2019 12.38 12.68 12.37 12.49 1,159,958 +0.11(+0.89%)
Apr 26, 2019 12.25 12.38 12.19 12.38 1,083,469 +0.18(+1.48%)
Apr 25, 2019 12.04 12.29 11.81 12.20 1,933,733 +0.16(+1.33%)
Apr 24, 2019 12.33 12.35 12.01 12.04 1,313,834 -0.31(-2.51%)
Apr 23, 2019 12.36 12.45 12.24 12.35 1,068,303 +0.01(+0.08%)
Apr 22, 2019 12.27 12.37 12.18 12.34 566,755 +0.00(+0.00%)
Apr 18, 2019 12.34 12.34 12.34 0 +0.06(+0.49%)
Apr 17, 2019 12.46 12.47 12.27 12.28 994,697 -0.14(-1.13%)
Apr 16, 2019 12.37 12.56 12.33 12.42 1,182,610 +0.10(+0.81%)
Apr 15, 2019 12.36 12.41 12.22 12.32 876,256 -0.05(-0.40%)
Apr 12, 2019 12.60 12.62 12.33 12.37 978,391 -0.14(-1.12%)
Apr 11, 2019 12.45 12.58 12.45 12.51 2,828,924 +0.10(+0.81%)
Apr 10, 2019 12.48 12.51 12.36 12.41 963,019 -0.02(-0.16%)
Apr 09, 2019 12.41 12.55 12.36 12.43 965,772 -0.04(-0.32%)
Apr 08, 2019 12.45 12.48 12.17 12.47 1,263,954 -0.05(-0.40%)
Apr 05, 2019 12.50 12.59 12.32 12.52 1,454,465 +0.07(+0.56%)
Apr 04, 2019 12.78 12.84 12.42 12.45 1,591,513 -0.31(-2.43%)
Apr 03, 2019 12.82 12.92 12.73 12.76 1,517,494 -0.05(-0.39%)
Apr 02, 2019 12.80 13.00 12.70 12.81 2,123,804 +0.06(+0.47%)
Apr 01, 2019 13.61 13.66 12.74 12.75 5,039,891 -0.72(-5.35%)
Mar 29, 2019 13.19 13.74 13.08 13.47 7,603,377 +1.56(+13.10%)
Mar 28, 2019 11.80 11.94 11.64 11.91 1,881,640 +0.17(+1.45%)
Mar 27, 2019 11.83 11.90 11.58 11.74 1,503,661 -0.06(-0.51%)
Mar 26, 2019 11.97 11.99 11.70 11.80 1,653,307 -0.03(-0.25%)
Mar 25, 2019 12.10 12.10 11.76 11.83 2,245,991 -0.29(-2.39%)
Mar 22, 2019 12.48 12.53 12.11 12.12 2,138,798 -0.40(-3.19%)
Mar 21, 2019 12.40 12.62 12.40 12.52 1,424,911 +0.07(+0.56%)
Mar 20, 2019 12.41 12.55 12.35 12.45 915,403 +0.00(+0.00%)
Mar 19, 2019 12.59 12.61 12.43 12.45 1,190,498 -0.12(-0.95%)
Mar 18, 2019 12.59 12.66 12.40 12.57 1,329,430 -0.06(-0.48%)
Mar 15, 2019 12.59 12.68 12.38 12.63 9,443,475 +0.20(+1.61%)
Mar 14, 2019 12.58 12.58 12.39 12.43 1,441,916 -0.12(-0.96%)
Mar 13, 2019 12.71 12.78 12.55 12.55 1,861,067 -0.05(-0.40%)
Mar 12, 2019 12.48 12.75 12.41 12.60 2,072,012 +0.19(+1.53%)
Mar 11, 2019 12.36 12.54 12.27 12.41 2,176,096 +0.09(+0.73%)
Mar 08, 2019 11.96 12.37 11.89 12.32 2,074,920 +0.16(+1.32%)
Mar 07, 2019 12.24 12.25 11.77 12.16 2,621,633 -0.07(-0.57%)
Mar 06, 2019 11.66 12.28 11.59 12.23 2,529,577 +0.59(+5.07%)
Mar 05, 2019 11.63 11.73 11.60 11.64 997,937 +0.00(+0.00%)
Mar 04, 2019 11.74 11.85 11.45 11.64 2,178,346 -0.02(-0.17%)
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.