Blackberry Ltd (NY: BB )

2.790 +0.010 (+0.36%)
Streaming Delayed Price Updated: 9:49 AM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 2.700 2.820 2.700 2.780 9,491,788 +0.09(+3.35%)
Feb 28, 2024 2.680 2.720 2.645 2.690 4,099,945 -0.02(-0.74%)
Feb 27, 2024 2.610 2.760 2.600 2.710 6,699,355 +0.10(+3.83%)
Feb 26, 2024 2.580 2.620 2.550 2.610 4,414,105 +0.04(+1.56%)
Feb 23, 2024 2.660 2.679 2.570 2.570 6,642,697 -0.08(-3.02%)
Feb 22, 2024 2.730 2.740 2.630 2.650 6,560,535 -0.06(-2.21%)
Feb 21, 2024 2.680 2.730 2.650 2.710 4,522,410 +0.02(+0.74%)
Feb 20, 2024 2.780 2.790 2.690 2.690 4,009,472 -0.10(-3.58%)
Feb 16, 2024 2.820 2.860 2.790 2.790 4,125,610 -0.07(-2.45%)
Feb 15, 2024 2.840 2.860 2.770 2.860 5,733,590 +0.08(+2.88%)
Feb 14, 2024 2.730 2.820 2.730 2.780 8,594,560 +0.07(+2.58%)
Feb 13, 2024 2.710 2.740 2.650 2.710 6,660,316 -0.10(-3.56%)
Feb 12, 2024 2.820 2.880 2.780 2.810 5,863,421 +0.01(+0.36%)
Feb 09, 2024 2.790 2.820 2.720 2.800 11,105,823 +0.01(+0.36%)
Feb 08, 2024 2.750 2.850 2.704 2.790 8,492,068 +0.04(+1.45%)
Feb 07, 2024 2.750 2.790 2.730 2.750 4,694,469 -0.01(-0.36%)
Feb 06, 2024 2.670 2.760 2.655 2.760 11,913,425 +0.10(+3.76%)
Feb 05, 2024 2.670 2.687 2.590 2.660 6,791,832 -0.05(-1.85%)
Feb 02, 2024 2.780 2.780 2.690 2.710 7,919,174 -0.06(-2.17%)
Feb 01, 2024 2.830 2.860 2.760 2.770 8,521,613 -0.02(-0.72%)
Jan 31, 2024 2.830 2.910 2.790 2.790 7,350,018 -0.07(-2.45%)
Jan 30, 2024 2.980 2.980 2.830 2.860 8,987,605 -0.12(-4.03%)
Jan 29, 2024 2.930 2.980 2.830 2.980 6,777,145 +0.06(+2.05%)
Jan 26, 2024 2.980 3.030 2.890 2.920 12,333,735 -0.06(-2.01%)
Jan 25, 2024 2.890 3.060 2.841 2.980 36,113,592 +0.05(+1.71%)
Jan 24, 2024 3.190 3.250 2.850 2.930 53,700,480 -0.62(-17.46%)
Jan 23, 2024 3.620 3.625 3.540 3.550 5,782,694 -0.05(-1.39%)
Jan 22, 2024 3.450 3.610 3.450 3.600 9,460,014 +0.17(+4.96%)
Jan 19, 2024 3.380 3.455 3.345 3.430 7,641,249 +0.04(+1.18%)
Jan 18, 2024 3.370 3.420 3.345 3.390 3,561,338 +0.05(+1.50%)
Jan 17, 2024 3.330 3.350 3.275 3.340 3,263,656 -0.06(-1.76%)
Jan 16, 2024 3.380 3.460 3.340 3.400 5,312,860 +0.00(+0.00%)
Jan 12, 2024 3.390 3.480 3.390 3.400 5,437,038 +0.01(+0.29%)
Jan 11, 2024 3.400 3.450 3.290 3.390 5,145,991 -0.06(-1.74%)
Jan 10, 2024 3.300 3.450 3.240 3.450 7,633,978 +0.14(+4.23%)
Jan 09, 2024 3.230 3.320 3.200 3.310 4,757,377 +0.08(+2.48%)
Jan 08, 2024 3.270 3.296 3.190 3.230 7,474,327 -0.03(-0.92%)
Jan 05, 2024 3.230 3.300 3.230 3.260 3,961,530 +0.01(+0.31%)
Jan 04, 2024 3.320 3.330 3.230 3.250 6,347,192 -0.08(-2.40%)
Jan 03, 2024 3.400 3.400 3.320 3.330 8,020,449 -0.10(-2.92%)
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.