Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NYSE
BlackBerry Limited (BB)
BlackBerry Limited (BB) Historical

BB BlackBerry Limited

2.7897

-0.0803 (-2.80%)

Apr 25 2024 - Closed

Delayed by 15 minutes

BB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	2.78	-0.09	-3.14%	2.82	2.86	2.775	3,933,556
Apr 24 2024	2.87	-0.02	-0.69%	2.90	2.9202	2.84	4,557,263
Apr 23 2024	2.89	0.09	3.21%	2.75	2.91	2.75	3,657,745
Apr 22 2024	2.80	0.05	1.82%	2.76	2.82	2.68	7,163,646
Apr 19 2024	2.75	-0.04	-1.43%	2.77	2.80	2.73	5,439,778
Apr 18 2024	2.79	0.03	1.09%	2.77	2.88	2.73	6,806,060
Apr 17 2024	2.76	0.03	1.10%	2.76	2.8699	2.74	7,985,786
Apr 16 2024	2.73	-0.03	-1.09%	2.73	2.795	2.65	6,364,953
Apr 15 2024	2.76	-0.29	-9.51%	3.05	3.07	2.73	8,291,367
Apr 12 2024	3.05	-0.14	-4.39%	3.15	3.175	3.01	8,956,592
Apr 11 2024	3.19	0.09	2.90%	3.12	3.236	3.06	9,207,931
Apr 10 2024	3.10	0.00	0.00%	3.03	3.125	2.97	9,519,885
Apr 09 2024	3.10	0.22	7.64%	3.03	3.22	3.015	23,081,267
Apr 08 2024	2.88	0.06	2.13%	2.85	2.90	2.775	5,178,694
Apr 05 2024	2.82	-0.06	-2.08%	2.88	2.91	2.79	9,462,598
Apr 04 2024	2.88	0.07	2.49%	2.96	3.11	2.78	23,685,429
Apr 03 2024	2.81	0.01	0.36%	2.77	2.87	2.77	10,591,710
Apr 02 2024	2.80	0.10	3.70%	2.68	2.86	2.68	13,822,721
Apr 01 2024	2.70	-0.06	-2.17%	2.79	2.79	2.66	7,132,643
Mar 28 2024	2.76	0.01	0.36%	2.75	2.83	2.735	7,004,617
Mar 27 2024	2.75	0.09	3.38%	2.69	2.77	2.67	4,776,415
Mar 26 2024	2.66	0.02	0.76%	2.65	2.73	2.645	6,146,527
Mar 25 2024	2.64	-0.03	-1.12%	2.68	2.73	2.64	4,885,834
Mar 22 2024	2.67	-0.11	-3.96%	2.76	2.76	2.65	6,171,725
Mar 21 2024	2.78	0.16	6.11%	2.64	2.83	2.64	12,277,018
Mar 20 2024	2.62	0.15	6.07%	2.53	2.64	2.48	16,238,950
Mar 19 2024	2.47	-0.18	-6.79%	2.64	2.65	2.46	14,982,767
Mar 18 2024	2.65	-0.20	-7.02%	2.85	2.88	2.63	8,533,269
Mar 15 2024	2.85	-0.22	-7.17%	3.06	3.075	2.76	41,900,818
Mar 14 2024	3.07	-0.05	-1.60%	3.09	3.10	2.96	18,440,850
Mar 13 2024	3.12	0.04	1.30%	3.05	3.18	3.00	20,523,108
Mar 12 2024	3.08	0.02	0.65%	3.05	3.10	2.94	12,950,859
Mar 11 2024	3.06	0.30	10.87%	2.78	3.115	2.75	23,971,586
Mar 08 2024	2.76	0.03	1.10%	2.75	2.82	2.72	6,386,523
Mar 07 2024	2.73	0.06	2.25%	2.68	2.74	2.66	3,894,314
Mar 06 2024	2.67	0.05	1.91%	2.66	2.7099	2.63	4,746,552
Mar 05 2024	2.62	-0.06	-2.24%	2.66	2.68	2.60	3,847,263
Mar 04 2024	2.68	-0.10	-3.60%	2.75	2.805	2.66	4,883,706
Mar 01 2024	2.78	0.00	0.00%	2.79	2.85	2.76	7,412,784
Feb 29 2024	2.78	0.09	3.35%	2.70	2.82	2.70	9,495,744
Feb 28 2024	2.69	-0.02	-0.74%	2.68	2.72	2.6449	4,100,136
Feb 27 2024	2.71	0.10	3.83%	2.61	2.76	2.60	6,704,356
Feb 26 2024	2.61	0.04	1.56%	2.58	2.62	2.55	4,414,880
Feb 23 2024	2.57	-0.08	-3.02%	2.66	2.6788	2.57	6,628,431
Feb 22 2024	2.65	-0.06	-2.21%	2.73	2.74	2.63	6,561,097
Feb 21 2024	2.71	0.02	0.74%	2.68	2.73	2.65	4,523,029
Feb 20 2024	2.69	-0.10	-3.58%	2.78	2.79	2.69	4,009,543
Feb 16 2024	2.79	-0.07	-2.45%	2.83	2.86	2.79	4,116,135
Feb 15 2024	2.86	0.08	2.88%	2.84	2.86	2.77	5,734,116
Feb 14 2024	2.78	0.07	2.58%	2.73	2.82	2.7296	8,594,576
Feb 13 2024	2.71	-0.10	-3.56%	2.71	2.74	2.65	6,660,318
Feb 12 2024	2.81	0.01	0.36%	2.82	2.88	2.78	5,863,672
Feb 09 2024	2.80	0.01	0.36%	2.79	2.82	2.72	11,104,089
Feb 08 2024	2.79	0.04	1.45%	2.75	2.85	2.704	8,492,194
Feb 07 2024	2.75	-0.01	-0.36%	2.75	2.79	2.73	4,694,811
Feb 06 2024	2.76	0.10	3.76%	2.67	2.76	2.655	11,918,940
Feb 05 2024	2.66	-0.05	-1.85%	2.67	2.6874	2.59	6,793,119
Feb 02 2024	2.71	-0.06	-2.17%	2.78	2.78	2.69	7,898,451
Feb 01 2024	2.77	-0.02	-0.72%	2.83	2.86	2.76	8,524,429
Jan 31 2024	2.79	-0.07	-2.45%	2.83	2.91	2.79	7,353,496
Jan 30 2024	2.86	-0.12	-4.03%	2.98	2.98	2.83	8,989,137
Jan 29 2024	2.98	0.06	2.05%	2.93	2.98	2.83	6,777,218

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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