Breaking News Bar

Business News and Information

Blackberry Ltd (NY: BB )

13.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 13.94 14.41 13.55 13.99 39,783,873 -0.06(-0.43%)
Jun 14, 2021 14.24 14.75 13.81 14.05 47,482,474 -0.13(-0.92%)
Jun 11, 2021 14.12 14.33 13.57 14.18 56,132,850 +0.29(+2.09%)
Jun 10, 2021 14.75 15.24 13.80 13.89 68,341,043 -1.27(-8.38%)
Jun 09, 2021 15.43 16.18 14.30 15.16 103,273,215 -0.64(-4.05%)
Jun 08, 2021 16.48 17.17 15.25 15.80 162,232,411 +0.03(+0.19%)
Jun 07, 2021 14.45 16.60 14.12 15.77 197,234,493 +1.91(+13.78%)
Jun 04, 2021 15.96 16.35 13.70 13.86 174,183,737 -2.02(-12.72%)
Jun 03, 2021 18.94 20.17 13.56 15.88 535,651,363 +0.63(+4.13%)
Jun 02, 2021 12.91 16.66 12.33 15.25 344,745,073 +3.69(+31.92%)
Jun 01, 2021 11.23 11.61 10.52 11.56 86,388,167 +1.49(+14.80%)
May 28, 2021 10.31 12.09 9.935 10.07 116,292,700 +0.10(+1.00%)
May 27, 2021 9.700 10.15 9.250 9.970 45,470,726 +0.53(+5.61%)
May 26, 2021 8.790 9.600 8.690 9.440 26,261,162 +0.85(+9.90%)
May 25, 2021 8.640 8.701 8.465 8.590 7,580,282 -0.03(-0.35%)
May 24, 2021 8.560 8.670 8.461 8.620 4,335,779 +0.10(+1.17%)
May 21, 2021 8.840 8.870 8.520 8.520 5,028,956 -0.26(-2.96%)
May 20, 2021 8.640 8.810 8.519 8.780 4,085,414 +0.24(+2.81%)
May 19, 2021 8.440 8.590 8.339 8.540 5,236,981 -0.23(-2.62%)
May 18, 2021 8.550 9.030 8.425 8.770 7,234,351 +0.28(+3.30%)
May 17, 2021 8.320 8.575 8.280 8.490 5,194,391 +0.05(+0.59%)
May 14, 2021 8.000 8.538 7.990 8.440 9,579,264 +0.50(+6.30%)
May 13, 2021 7.990 8.178 7.705 7.940 13,674,665 -0.01(-0.13%)
May 12, 2021 8.200 8.250 7.890 7.950 7,443,482 -0.35(-4.22%)
May 11, 2021 7.880 8.338 7.770 8.300 8,224,970 +0.17(+2.09%)
May 10, 2021 8.430 8.440 8.130 8.130 5,752,712 -0.35(-4.13%)
May 07, 2021 8.210 8.630 8.200 8.480 5,591,861 +0.33(+4.05%)
May 06, 2021 8.150 8.220 7.980 8.150 7,006,036 -0.07(-0.85%)
May 05, 2021 8.440 8.460 8.150 8.220 5,293,251 -0.14(-1.67%)
May 04, 2021 8.520 8.590 8.140 8.360 8,622,360 -0.25(-2.90%)
May 03, 2021 8.890 8.910 8.570 8.610 5,718,520 -0.22(-2.49%)
Apr 30, 2021 8.960 9.130 8.760 8.830 6,135,800 -0.23(-2.54%)
Apr 29, 2021 9.450 9.450 8.880 9.060 6,869,155 -0.24(-2.58%)
Apr 28, 2021 9.230 9.670 9.120 9.300 12,295,067 +0.01(+0.11%)
Apr 27, 2021 9.160 9.620 8.870 9.290 21,081,991 +0.20(+2.20%)
Apr 26, 2021 8.860 9.190 8.840 9.090 8,160,790 +0.24(+2.71%)
Apr 23, 2021 8.660 8.880 8.590 8.850 5,433,500 +0.21(+2.43%)
Apr 22, 2021 8.690 8.970 8.580 8.640 8,635,505 -0.02(-0.23%)
Apr 21, 2021 8.090 8.670 8.040 8.660 9,262,926 +0.45(+5.48%)
Apr 20, 2021 8.590 8.690 8.060 8.210 12,633,742 -0.41(-4.76%)
Apr 19, 2021 8.650 8.790 8.460 8.620 6,376,109 -0.08(-0.92%)
Apr 16, 2021 8.690 8.760 8.500 8.700 7,577,400 -0.07(-0.80%)
Apr 15, 2021 9.100 9.140 8.650 8.770 8,436,859 -0.23(-2.56%)
Apr 14, 2021 9.050 9.370 8.990 9.000 7,707,631 -0.10(-1.10%)
Apr 13, 2021 9.070 9.220 8.900 9.100 6,895,008 +0.07(+0.78%)
Apr 12, 2021 9.090 9.280 8.960 9.030 6,495,183 -0.10(-1.10%)
Apr 09, 2021 9.320 9.420 9.100 9.130 6,685,200 -0.31(-3.28%)
Apr 08, 2021 8.990 9.590 8.950 9.440 11,406,357 +0.53(+5.95%)
Apr 07, 2021 9.450 9.510 8.910 8.910 16,101,789 -0.08(-0.89%)
Apr 06, 2021 9.130 9.280 8.940 8.990 9,800,934 -0.31(-3.33%)
Apr 05, 2021 8.750 9.340 8.620 9.300 18,452,509 +0.70(+8.14%)
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.
 
bottom clear