Blackberry Ltd (NY: BB )

9.970 USD -0.240 (-2.35%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 9.950 10.08 9.820 9.970 4,343,313 -0.24(-2.35%)
Nov 24, 2021 10.05 10.30 9.870 10.21 4,304,446 +0.10(+0.99%)
Nov 23, 2021 10.09 10.33 9.910 10.11 5,255,258 +0.02(+0.20%)
Nov 22, 2021 10.50 10.54 9.935 10.09 7,775,361 -0.35(-3.35%)
Nov 19, 2021 10.65 10.76 10.40 10.44 5,004,822 -0.19(-1.79%)
Nov 18, 2021 11.03 10.68 10.51 10.63 6,373,974 -0.33(-3.01%)
Nov 17, 2021 11.14 11.33 10.92 10.96 5,660,724 -0.26(-2.32%)
Nov 16, 2021 10.74 11.26 10.53 11.22 8,214,130 +0.40(+3.70%)
Nov 15, 2021 10.80 10.99 10.62 10.82 5,374,206 +0.04(+0.37%)
Nov 12, 2021 10.61 10.86 10.57 10.78 4,312,643 +0.24(+2.28%)
Nov 11, 2021 10.59 10.74 10.48 10.54 4,206,305 +0.06(+0.57%)
Nov 10, 2021 11.00 10.48 9,055,052 -0.71(-6.34%)
Nov 09, 2021 11.24 11.24 10.84 11.19 6,078,275 -0.09(-0.80%)
Nov 08, 2021 11.04 11.43 11.02 11.28 8,130,810 +0.23(+2.08%)
Nov 05, 2021 11.00 11.16 10.74 11.05 8,642,472 +0.11(+1.01%)
Nov 04, 2021 11.75 11.75 10.90 10.94 14,446,488 -0.79(-6.73%)
Nov 03, 2021 11.73 12.39 11.48 11.73 22,141,233 +0.33(+2.89%)
Nov 02, 2021 11.33 11.52 11.08 11.40 11,482,782 +0.03(+0.26%)
Nov 01, 2021 10.82 11.43 11.15 11.37 8,439,626 +0.57(+5.28%)
Oct 29, 2021 10.70 11.05 10.63 10.80 5,630,868 +0.01(+0.09%)
Oct 28, 2021 10.60 10.88 10.56 10.79 4,282,551 +0.22(+2.08%)
Oct 27, 2021 10.81 11.00 10.57 10.57 4,908,339 -0.26(-2.40%)
Oct 26, 2021 11.15 10.83 6,046,552 -0.21(-1.90%)
Oct 25, 2021 10.78 11.36 10.78 11.04 8,099,812 +0.12(+1.10%)
Oct 22, 2021 11.15 11.50 10.88 10.92 8,774,798 -0.38(-3.36%)
Oct 21, 2021 11.37 11.91 11.15 11.30 13,178,497 -0.11(-0.96%)
Oct 20, 2021 11.38 11.56 10.96 11.41 17,986,095 -0.11(-0.95%)
Oct 19, 2021 10.18 11.74 9.980 11.52 34,901,773 +1.42(+14.06%)
Oct 18, 2021 10.25 10.36 10.08 10.10 6,034,773 -0.24(-2.32%)
Oct 15, 2021 10.25 10.60 10.11 10.34 9,097,775 +0.08(+0.78%)
Oct 14, 2021 9.930 10.46 9.810 10.26 14,440,386 +0.45(+4.59%)
Oct 13, 2021 9.590 10.17 9.590 9.810 14,293,166 +0.47(+5.03%)
Oct 12, 2021 9.330 9.480 9.250 9.340 4,564,881 +0.06(+0.65%)
Oct 11, 2021 9.350 9.510 9.250 9.280 6,238,973 -0.11(-1.17%)
Oct 08, 2021 9.560 9.590 9.360 9.390 4,695,871 -0.21(-2.19%)
Oct 07, 2021 9.470 9.750 9.290 9.600 5,514,018 +0.24(+2.56%)
Oct 06, 2021 9.370 9.450 9.100 9.360 9,244,130 -0.16(-1.68%)
Oct 05, 2021 9.630 9.830 9.500 9.520 6,217,855 -0.08(-0.83%)
Oct 04, 2021 9.660 9.720 9.350 9.600 9,711,369 -0.10(-1.03%)
Oct 01, 2021 9.790 9.910 9.580 9.700 5,291,859 -0.03(-0.31%)
Sep 30, 2021 9.620 9.975 9.470 9.730 9,522,970 +0.13(+1.35%)
Sep 29, 2021 9.830 9.925 9.560 9.600 6,502,258 -0.19(-1.94%)
Sep 28, 2021 9.990 10.08 9.770 9.790 8,731,050 -0.35(-3.45%)
Sep 27, 2021 10.32 10.35 9.960 10.14 9,009,996 -0.24(-2.31%)
Sep 24, 2021 10.46 10.53 10.14 10.38 10,571,064 -0.22(-2.08%)
Sep 23, 2021 10.20 11.05 9.970 10.60 40,661,497 +1.04(+10.88%)
Sep 22, 2021 9.500 9.790 9.410 9.560 14,159,404 +0.19(+2.03%)
Sep 21, 2021 9.540 9.600 9.260 9.370 8,764,674 -0.06(-0.64%)
Sep 20, 2021 9.760 9.790 9.240 9.430 12,480,637 -0.60(-5.98%)
Sep 17, 2021 10.08 10.22 9.920 10.03 10,477,763 -0.13(-1.28%)
Sep 16, 2021 10.13 10.17 9.955 10.16 6,159,039 +0.03(+0.30%)
Sep 15, 2021 10.03 10.15 9.900 10.13 5,352,303 +0.09(+0.90%)
Sep 14, 2021 10.47 10.49 9.935 10.04 7,087,530 -0.43(-4.11%)
Sep 13, 2021 10.43 10.75 10.26 10.47 6,309,491 +0.05(+0.48%)
Sep 10, 2021 10.75 10.86 10.37 10.42 4,956,281 -0.31(-2.89%)
Sep 09, 2021 10.40 11.12 10.35 10.73 9,308,179 +0.34(+3.27%)
Sep 08, 2021 10.79 10.84 10.38 10.39 6,627,103 -0.44(-4.06%)
Sep 07, 2021 11.09 11.22 10.76 10.83 7,670,632 -0.24(-2.17%)
Sep 03, 2021 11.20 11.44 11.01 11.07 4,788,062 -0.18(-1.60%)
Sep 02, 2021 11.77 11.84 11.07 11.25 8,581,562 -0.43(-3.68%)
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.