Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackberry Ltd (TSX: BB )

3.350 +0.060 (+1.82%)
Streaming Delayed Price Updated: 9:53 AM EDT, Oct 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 3.530 3.530 3.260 3.290 3,382,064 -0.27(-7.58%)
Sep 30, 2024 3.340 3.560 3.310 3.560 5,582,880 +0.19(+5.64%)
Sep 27, 2024 3.290 3.430 3.070 3.370 8,173,407 -0.08(-2.32%)
Sep 26, 2024 3.270 3.450 3.250 3.450 4,996,448 +0.22(+6.81%)
Sep 25, 2024 3.290 3.290 3.190 3.230 1,913,296 -0.06(-1.82%)
Sep 24, 2024 3.310 3.340 3.240 3.290 2,088,549 -0.02(-0.60%)
Sep 23, 2024 3.250 3.320 3.230 3.310 3,122,777 +0.08(+2.48%)
Sep 20, 2024 3.290 3.300 3.190 3.230 5,550,586 -0.06(-1.82%)
Sep 19, 2024 3.310 3.330 3.250 3.290 1,626,696 +0.04(+1.23%)
Sep 18, 2024 3.290 3.360 3.220 3.250 1,537,686 -0.05(-1.52%)
Sep 17, 2024 3.310 3.320 3.240 3.300 872,774 +0.02(+0.61%)
Sep 16, 2024 3.350 3.370 3.270 3.280 701,598 -0.08(-2.38%)
Sep 13, 2024 3.390 3.420 3.340 3.360 1,591,454 -0.01(-0.30%)
Sep 12, 2024 3.350 3.430 3.310 3.370 2,318,318 +0.06(+1.81%)
Sep 11, 2024 3.240 3.370 3.220 3.310 2,234,353 +0.05(+1.53%)
Sep 10, 2024 3.190 3.280 3.170 3.260 1,416,080 +0.09(+2.84%)
Sep 09, 2024 3.100 3.210 3.100 3.170 2,366,097 +0.11(+3.59%)
Sep 06, 2024 3.110 3.140 3.010 3.060 1,036,180 -0.04(-1.29%)
Sep 05, 2024 3.060 3.120 3.050 3.100 878,031 +0.01(+0.32%)
Sep 04, 2024 3.050 3.120 3.040 3.090 1,089,524 +0.03(+0.98%)
Sep 03, 2024 3.130 3.170 3.040 3.060 1,066,958 -0.11(-3.47%)
Aug 30, 2024 3.170 0 -0.02(-0.63%)
Aug 29, 2024 3.130 3.260 3.110 3.190 1,441,681 +0.06(+1.92%)
Aug 28, 2024 3.110 3.140 3.080 3.130 593,471 +0.00(+0.00%)
Aug 27, 2024 3.180 3.190 3.100 3.130 719,595 -0.05(-1.57%)
Aug 26, 2024 3.270 3.280 3.170 3.180 898,903 -0.10(-3.05%)
Aug 23, 2024 3.230 3.290 3.220 3.280 671,810 +0.08(+2.50%)
Aug 22, 2024 3.310 3.320 3.200 3.200 745,487 -0.12(-3.61%)
Aug 21, 2024 3.250 3.380 3.250 3.320 2,667,705 +0.07(+2.15%)
Aug 20, 2024 3.260 3.320 3.240 3.250 1,022,069 -0.01(-0.31%)
Aug 19, 2024 3.190 3.340 3.190 3.260 1,724,918 +0.07(+2.19%)
Aug 16, 2024 3.180 3.230 3.150 3.190 1,084,696 -0.01(-0.31%)
Aug 15, 2024 3.110 3.240 3.090 3.200 1,216,401 +0.12(+3.90%)
Aug 14, 2024 3.120 3.130 3.060 3.080 947,573 -0.04(-1.28%)
Aug 13, 2024 2.990 3.130 2.990 3.120 1,291,189 +0.15(+5.05%)
Aug 12, 2024 2.990 3.050 2.970 2.970 641,869 -0.01(-0.34%)
Aug 09, 2024 3.010 3.060 2.940 2.980 1,161,575 -0.02(-0.67%)
Aug 08, 2024 2.940 3.010 2.940 3.000 860,794 +0.10(+3.45%)
Aug 07, 2024 3.030 3.060 2.890 2.900 1,601,140 -0.09(-3.01%)
Aug 06, 2024 3.020 3.070 2.980 2.990 1,447,362 -0.06(-1.97%)
Aug 02, 2024 3.050 0 -0.14(-4.39%)
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.