BlackBerry More Historical Data - RI1 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
BlackBerry Ltd (RI1)
BlackBerry Ltd (RI1) Historical

RI1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	2.547	-0.04	-1.39%	2.528	2.60	2.526	6,713
May 30 2024	2.583	0.03	1.29%	2.518	2.59	2.518	3,640
May 29 2024	2.55	-0.08	-3.12%	2.601	2.637	2.55	21,228
May 28 2024	2.632	-0.09	-3.20%	2.629	2.72	2.60	18,406
May 27 2024	2.719	0.06	2.14%	2.688	2.765	2.638	25,596
May 24 2024	2.662	0.02	0.68%	2.61	2.68	2.601	6,083
May 23 2024	2.644	-0.11	-4.10%	2.724	2.79	2.612	35,510
May 22 2024	2.757	0.04	1.32%	2.719	2.785	2.691	11,563
May 21 2024	2.721	0.05	2.02%	2.806	2.806	2.71	6,065
May 20 2024	2.667	-0.03	-1.08%	2.732	2.746	2.634	14,605
May 17 2024	2.696	-0.14	-4.84%	2.787	2.858	2.677	64,222
May 16 2024	2.833	-0.11	-3.64%	2.881	2.955	2.731	63,692
May 15 2024	2.94	-0.28	-8.72%	3.417	3.539	2.859	313,058
May 14 2024	3.221	0.34	11.76%	3.40	3.814	3.064	668,712
May 13 2024	2.882	0.20	7.38%	2.697	3.003	2.697	42,446
May 10 2024	2.684	-0.01	-0.37%	2.748	2.777	2.684	10,308
May 09 2024	2.694	0.03	1.28%	2.639	2.694	2.638	6,321
May 08 2024	2.66	-0.09	-3.27%	2.668	2.67	2.634	4,380
May 07 2024	2.75	-0.05	-1.93%	2.762	2.837	2.75	12,920
May 06 2024	2.804	0.11	3.97%	2.694	2.837	2.694	3,697
May 03 2024	2.697	0.00	0.07%	2.704	2.77	2.697	1,328
May 02 2024	2.695	0.09	3.42%	2.622	2.75	2.622	3,200
Apr 30 2024	2.606	-0.09	-3.27%	2.658	2.703	2.604	3,354
Apr 29 2024	2.694	0.05	2.05%	2.675	2.702	2.631	4,831
Apr 26 2024	2.64	0.02	0.76%	2.625	2.667	2.574	3,637
Apr 25 2024	2.62	-0.06	-2.35%	2.617	2.702	2.617	3,386
Apr 24 2024	2.683	-0.02	-0.59%	2.696	2.721	2.669	2,399
Apr 23 2024	2.699	0.08	3.21%	2.647	2.699	2.589	2,672
Apr 22 2024	2.615	0.05	1.95%	2.566	2.633	2.52	6,268
Apr 19 2024	2.565	-0.13	-4.65%	2.585	2.632	2.545	9,439
Apr 18 2024	2.69	0.03	1.24%	2.587	2.69	2.585	2,251
Apr 17 2024	2.657	0.06	2.39%	2.60	2.692	2.58	5,045
Apr 16 2024	2.595	0.01	0.19%	2.587	2.638	2.504	10,147
Apr 15 2024	2.59	-0.24	-8.48%	2.85	2.905	2.59	11,363
Apr 12 2024	2.83	-0.13	-4.52%	3.026	3.035	2.83	14,385
Apr 11 2024	2.964	0.05	1.65%	2.875	3.001	2.851	27,155
Apr 10 2024	2.916	0.07	2.32%	2.883	2.916	2.796	18,207
Apr 09 2024	2.85	0.20	7.39%	2.615	2.904	2.615	51,391
Apr 08 2024	2.654	0.00	0.15%	2.556	2.654	2.556	6,385
Apr 05 2024	2.65	0.00	0.00%	2.628	2.705	2.628	4,135
Apr 04 2024	2.65	0.04	1.53%	2.788	2.856	2.65	30,765
Apr 03 2024	2.61	-0.03	-1.02%	2.617	2.62	2.565	3,070
Apr 02 2024	2.637	0.10	3.74%	2.54	2.654	2.477	9,591
Mar 28 2024	2.542	-0.02	-0.94%	2.568	2.60	2.506	15,161
Mar 27 2024	2.566	0.14	5.86%	2.428	2.566	2.42	1,752
Mar 26 2024	2.424	-0.03	-1.38%	2.416	2.50	2.416	5,371
Mar 25 2024	2.458	-0.01	-0.24%	2.452	2.508	2.452	2,617
Mar 22 2024	2.464	-0.06	-2.45%	2.586	2.594	2.464	4,938
Mar 21 2024	2.526	0.16	6.76%	2.414	2.594	2.404	13,151
Mar 20 2024	2.366	0.05	2.25%	2.29	2.39	2.27	15,537
Mar 19 2024	2.314	-0.13	-5.32%	2.418	2.476	2.258	17,967
Mar 18 2024	2.444	-0.25	-9.28%	2.598	2.644	2.422	6,396
Mar 15 2024	2.694	-0.10	-3.65%	2.848	2.864	2.684	3,228
Mar 14 2024	2.796	-0.02	-0.64%	2.836	2.87	2.752	12,369
Mar 13 2024	2.814	-0.03	-1.12%	2.77	2.912	2.764	5,226
Mar 12 2024	2.846	0.03	0.92%	2.828	2.846	2.774	8,780
Mar 11 2024	2.82	0.29	11.46%	2.506	2.836	2.504	31,586
Mar 08 2024	2.53	0.09	3.77%	2.506	2.54	2.464	9,909
Mar 07 2024	2.438	0.01	0.49%	2.418	2.46	2.418	2,935
Mar 06 2024	2.426	0.00	-0.16%	2.426	2.474	2.42	15,168
Mar 05 2024	2.43	-0.04	-1.62%	2.482	2.482	2.414	2,128

BNP Paribas Issuance

Innovator US Equity Acce...

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