Skip to main content

Blackberry Ltd (NY: BB )

2.570 -0.080 (-3.02%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 3.500 3.510 3.390 3.430 6,787,536 -0.11(-3.11%)
Dec 29, 2023 3.550 3.620 3.530 3.540 7,030,689 -0.02(-0.56%)
Dec 28, 2023 3.550 3.615 3.510 3.560 5,428,398 +0.01(+0.28%)
Dec 27, 2023 3.600 3.630 3.550 3.550 4,451,493 -0.06(-1.66%)
Dec 26, 2023 3.570 3.620 3.480 3.610 5,798,867 +0.04(+1.12%)
Dec 22, 2023 3.610 3.630 3.540 3.570 6,720,402 -0.01(-0.28%)
Dec 21, 2023 3.880 3.890 3.520 3.580 16,613,530 -0.52(-12.68%)
Dec 20, 2023 4.180 4.270 4.080 4.100 6,581,020 -0.11(-2.61%)
Dec 19, 2023 4.210 4.310 4.172 4.210 6,281,124 +0.06(+1.45%)
Dec 18, 2023 4.350 4.360 4.145 4.150 4,706,276 -0.22(-5.03%)
Dec 15, 2023 4.360 4.440 4.305 4.370 33,483,904 +0.01(+0.23%)
Dec 14, 2023 4.290 4.390 4.270 4.360 7,759,606 +0.09(+2.11%)
Dec 13, 2023 4.060 4.270 4.050 4.270 6,253,948 +0.18(+4.40%)
Dec 12, 2023 4.100 4.150 4.040 4.090 3,031,998 -0.01(-0.24%)
Dec 11, 2023 3.820 4.175 3.810 4.100 7,203,102 -0.02(-0.49%)
Dec 08, 2023 3.900 4.168 3.885 4.120 6,811,476 +0.20(+5.10%)
Dec 07, 2023 3.940 3.990 3.871 3.920 2,806,401 -0.02(-0.51%)
Dec 06, 2023 3.980 4.040 3.930 3.940 3,465,959 -0.01(-0.25%)
Dec 05, 2023 3.780 3.995 3.780 3.950 5,009,549 +0.06(+1.54%)
Dec 04, 2023 3.820 3.920 3.770 3.890 2,984,583 +0.04(+1.04%)
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.