BlackBerry Historical Data - BB

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
BlackBerry Limited BB NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.12 -3.05% 3.81 3.68 3.87 3.75 3.93 20:00:00
more quote information »

BB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.334.1753.203.646,557,1180.4814.41%
1 Month4.975.25882.703.919,287,574-1.16-23.34%
3 Months6.396.892.705.056,391,279-2.58-40.38%
6 Months5.436.892.705.295,765,518-1.62-29.83%
1 Year8.7910.292.706.475,393,140-4.98-56.66%
3 Years11.7714.552.708.754,855,156-7.96-67.63%
5 Years11.7714.552.708.754,855,156-7.96-67.63%

BB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 3.8201 -0.13 -3.29% 3.75 3.90 3.68 3,829,095
Mar 26 2020 3.95 0.19 5.05% 3.81 4.175 3.6201 5,834,369
Mar 25 2020 3.76 0.14 3.87% 3.71 3.9803 3.52 6,432,191
Mar 24 2020 3.62 0.18 5.23% 3.66 3.69 3.46 5,547,321
Mar 23 2020 3.44 0.04 1.18% 3.35 3.65 3.20 6,757,129
Mar 20 2020 3.40 0.18 5.59% 3.33 3.72 3.20 8,339,508
Mar 19 2020 3.22 0.10 3.21% 3.08 3.35 2.99 6,858,365
Mar 18 2020 3.12 0.17 5.76% 2.73 3.20 2.70 9,932,568
Mar 17 2020 2.95 -0.50 -14.49% 3.50 3.55 2.81 18,628,892
Mar 16 2020 3.45 -0.78 -18.44% 3.65 4.20 3.38 13,406,642
Mar 13 2020 4.23 0.53 14.32% 3.93 4.39 3.63 11,548,653
Mar 12 2020 3.70 -0.53 -12.53% 3.89 4.05 3.61 10,470,490
Mar 11 2020 4.2298 0.00 0.0% 4.10 4.28 3.92 13,360,727
Mar 10 2020 4.23 0.34 8.74% 4.17 4.37 3.96 9,957,363
Mar 09 2020 3.89 -0.55 -12.39% 3.95 4.35 3.77 13,100,605
Mar 06 2020 4.44 -0.23 -4.93% 4.53 4.65 4.33 10,187,390
Mar 05 2020 4.67 -0.24 -4.89% 4.80 4.90 4.625 7,687,706
Mar 04 2020 4.91 -0.09 -1.8% 5.04 5.10 4.74 8,454,223
Mar 03 2020 5.00 -0.07 -1.38% 5.08 5.13 4.87 6,644,172
Mar 02 2020 5.07 -0.09 -1.74% 5.17 5.2588 4.96 6,384,526
See More Historical Prices »
Your Recent History
NYSE
BB
BlackBerry
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200329 09:20:53