Skip to main content

Blackberry Ltd (NY: BB )

6.770 -0.250 (-3.56%)
Official Closing Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 6.900 6.965 6.725 6.770 7,284,066 -0.25(-3.56%)
Aug 16, 2022 6.820 7.200 6.700 7.020 11,231,147 +0.16(+2.33%)
Aug 15, 2022 6.690 6.900 6.680 6.860 3,343,955 +0.08(+1.18%)
Aug 12, 2022 6.800 6.855 6.710 6.780 4,346,891 +0.04(+0.59%)
Aug 11, 2022 7.020 7.090 6.710 6.740 6,966,168 -0.19(-2.74%)
Aug 10, 2022 6.800 6.980 6.764 6.930 4,708,393 +0.34(+5.16%)
Aug 09, 2022 6.820 6.870 6.570 6.590 5,281,555 -0.31(-4.49%)
Aug 08, 2022 6.840 7.150 6.835 6.900 9,480,030 +0.15(+2.22%)
Aug 05, 2022 6.520 6.770 6.450 6.750 5,746,745 +0.10(+1.50%)
Aug 04, 2022 6.570 6.670 6.495 6.650 4,335,696 +0.08(+1.22%)
Aug 03, 2022 6.350 6.600 6.350 6.570 5,451,049 +0.27(+4.29%)
Aug 02, 2022 6.020 6.380 6.010 6.300 6,529,614 +0.20(+3.28%)
Aug 01, 2022 6.080 6.170 6.000 6.100 5,164,106 -0.03(-0.49%)
Jul 29, 2022 6.090 6.170 6.000 6.130 6,140,613 +0.01(+0.16%)
Jul 28, 2022 5.930 6.120 5.842 6.120 4,576,126 +0.16(+2.68%)
Jul 27, 2022 5.840 5.970 5.800 5.960 4,026,176 +0.25(+4.38%)
Jul 26, 2022 5.790 5.790 5.625 5.710 4,544,711 -0.15(-2.56%)
Jul 25, 2022 5.920 5.930 5.770 5.860 4,145,240 -0.07(-1.18%)
Jul 22, 2022 6.210 6.251 5.880 5.930 5,561,481 -0.28(-4.51%)
Jul 21, 2022 6.140 6.250 6.080 6.210 3,240,102 +0.04(+0.65%)
Jul 20, 2022 5.950 6.250 5.950 6.170 7,160,348 +0.20(+3.35%)
Jul 19, 2022 5.850 6.010 5.805 5.970 4,195,165 +0.22(+3.83%)
Jul 18, 2022 5.830 5.950 5.730 5.750 5,371,256 +0.00(+0.00%)
Jul 15, 2022 5.720 5.780 5.558 5.750 7,503,767 +0.13(+2.31%)
Jul 14, 2022 5.670 5.725 5.550 5.620 7,136,861 -0.17(-2.94%)
Jul 13, 2022 5.530 5.800 5.510 5.790 7,101,353 +0.16(+2.84%)
Jul 12, 2022 5.750 5.780 5.500 5.630 6,414,311 -0.08(-1.40%)
Jul 11, 2022 5.850 5.940 5.670 5.710 5,342,094 -0.23(-3.87%)
Jul 08, 2022 5.990 6.100 5.870 5.940 5,846,642 -0.12(-1.98%)
Jul 07, 2022 5.870 6.110 5.870 6.060 5,737,480 +0.22(+3.77%)
Jul 06, 2022 5.680 5.890 5.660 5.840 8,001,161 +0.20(+3.55%)
Jul 05, 2022 5.360 5.640 5.260 5.640 8,981,334 +0.19(+3.49%)
Jul 01, 2022 5.400 5.480 5.255 5.450 6,689,308 +0.06(+1.11%)
Jun 30, 2022 5.420 5.465 5.255 5.390 10,151,621 -0.15(-2.71%)
Jun 29, 2022 5.750 5.750 5.470 5.540 9,673,920 -0.20(-3.48%)
Jun 28, 2022 5.860 5.995 5.740 5.740 9,816,430 -0.06(-1.03%)
Jun 27, 2022 5.760 5.870 5.640 5.800 10,081,114 +0.05(+0.87%)
Jun 24, 2022 5.270 5.760 5.260 5.750 14,534,944 +0.38(+7.08%)
Jun 23, 2022 5.330 5.400 5.161 5.370 10,094,108 +0.05(+0.94%)
Jun 22, 2022 5.160 5.435 5.130 5.320 6,105,167 +0.05(+0.95%)
Jun 21, 2022 5.400 5.450 5.260 5.270 8,791,933 +0.08(+1.54%)
Jun 17, 2022 5.090 5.300 5.011 5.190 9,362,566 +0.12(+2.37%)
Jun 16, 2022 5.230 5.270 5.000 5.070 8,236,442 -0.36(-6.63%)
Jun 15, 2022 5.220 5.505 5.190 5.430 7,637,779 +0.29(+5.64%)
Jun 14, 2022 5.150 5.270 5.050 5.140 8,841,166 +0.01(+0.19%)
Jun 13, 2022 5.300 5.360 5.120 5.130 7,683,927 -0.41(-7.40%)
Jun 10, 2022 5.610 5.740 5.490 5.540 9,197,444 -0.25(-4.32%)
Jun 09, 2022 6.110 6.110 5.790 5.790 8,516,909 -0.34(-5.55%)
Jun 08, 2022 6.090 6.190 6.010 6.130 10,667,211 +0.01(+0.16%)
Jun 07, 2022 5.840 6.130 5.790 6.120 11,529,795 +0.22(+3.73%)
Jun 06, 2022 5.910 5.995 5.800 5.900 10,476,213 +0.07(+1.20%)
Jun 03, 2022 6.050 6.108 5.810 5.830 9,865,800 -0.33(-5.36%)
Jun 02, 2022 5.690 6.210 5.680 6.160 14,917,371 +0.43(+7.50%)
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.