Skip to main content

Blackberry Ltd (NY: BB )

2.270 +0.010 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 2.280 2.340 2.250 2.270 9,847,511 +0.01(+0.44%)
Oct 31, 2024 2.340 2.350 2.250 2.260 9,317,198 -0.08(-3.42%)
Oct 30, 2024 2.400 2.420 2.330 2.340 6,555,404 -0.08(-3.31%)
Oct 29, 2024 2.410 2.450 2.380 2.420 6,195,985 +0.01(+0.41%)
Oct 28, 2024 2.410 2.470 2.400 2.410 5,943,335 +0.02(+0.84%)
Oct 25, 2024 2.430 2.450 2.374 2.390 6,853,066 -0.03(-1.24%)
Oct 24, 2024 2.470 2.510 2.410 2.420 5,534,666 -0.05(-2.02%)
Oct 23, 2024 2.590 2.610 2.450 2.470 7,989,113 -0.13(-5.00%)
Oct 22, 2024 2.580 2.620 2.570 2.600 6,896,024 +0.02(+0.78%)
Oct 21, 2024 2.540 2.590 2.490 2.580 5,507,236 +0.02(+0.78%)
Oct 18, 2024 2.600 2.646 2.550 2.560 8,690,649 -0.02(-0.78%)
Oct 17, 2024 2.620 2.660 2.534 2.580 9,862,596 -0.02(-0.77%)
Oct 16, 2024 2.510 2.680 2.510 2.600 21,197,042 +0.11(+4.42%)
Oct 15, 2024 2.480 2.560 2.461 2.490 10,423,075 +0.00(+0.00%)
Oct 14, 2024 2.500 2.530 2.480 2.490 3,199,831 +0.00(+0.00%)
Oct 11, 2024 2.410 2.500 2.405 2.490 7,806,822 +0.07(+2.89%)
Oct 10, 2024 2.400 2.440 2.380 2.420 5,575,889 +0.01(+0.41%)
Oct 09, 2024 2.340 2.450 2.340 2.410 8,515,443 +0.07(+2.99%)
Oct 08, 2024 2.345 2.410 2.321 2.340 7,840,821 -0.01(-0.43%)
Oct 07, 2024 2.360 2.360 2.320 2.350 7,145,159 -0.01(-0.42%)
Oct 04, 2024 2.360 2.410 2.330 2.360 8,057,289 +0.04(+1.72%)
Oct 03, 2024 2.400 2.405 2.300 2.320 8,093,517 -0.11(-4.53%)
Oct 02, 2024 2.440 2.510 2.410 2.430 9,284,271 +0.00(+0.00%)
Oct 01, 2024 2.600 2.620 2.420 2.430 12,827,359 -0.19(-7.25%)
Sep 30, 2024 2.470 2.630 2.450 2.620 15,863,911 +0.10(+3.97%)
Sep 27, 2024 2.440 2.540 2.280 2.520 26,960,430 -0.02(-0.79%)
Sep 26, 2024 2.440 2.560 2.400 2.540 19,314,050 +0.15(+6.28%)
Sep 25, 2024 2.430 2.440 2.360 2.390 6,991,935 -0.06(-2.45%)
Sep 24, 2024 2.450 2.475 2.400 2.450 8,066,848 +0.01(+0.41%)
Sep 23, 2024 2.400 2.460 2.380 2.440 6,292,585 +0.06(+2.52%)
Sep 20, 2024 2.410 2.430 2.350 2.380 18,884,728 -0.04(-1.65%)
Sep 19, 2024 2.440 2.459 2.390 2.420 6,435,608 +0.04(+1.68%)
Sep 18, 2024 2.410 2.480 2.360 2.380 7,940,338 -0.04(-1.65%)
Sep 17, 2024 2.430 2.440 2.380 2.420 4,072,768 +0.02(+0.83%)
Sep 16, 2024 2.470 2.480 2.400 2.400 3,913,546 -0.08(-3.23%)
Sep 13, 2024 2.480 2.520 2.450 2.480 5,160,414 +0.01(+0.40%)
Sep 12, 2024 2.460 2.520 2.430 2.470 6,727,784 +0.02(+0.82%)
Sep 11, 2024 2.380 2.480 2.360 2.450 6,130,468 +0.07(+2.94%)
Sep 10, 2024 2.350 2.410 2.330 2.380 4,485,181 +0.03(+1.28%)
Sep 09, 2024 2.270 2.360 2.270 2.350 3,300,963 +0.10(+4.44%)
Sep 06, 2024 2.290 2.320 2.220 2.250 3,989,296 -0.05(-2.17%)
Sep 05, 2024 2.280 2.310 2.250 2.300 2,021,948 +0.02(+0.88%)
Sep 04, 2024 2.250 2.300 2.240 2.280 2,870,518 +0.02(+0.88%)
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.