Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Blackberry Ltd
(NY:
BB
)
2.880
+0.040 (+1.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2021
10.70
11.05
10.63
10.80
5,630,868
+0.01(+0.09%)
Oct 28, 2021
10.60
10.88
10.56
10.79
4,282,551
+0.22(+2.08%)
Oct 27, 2021
10.81
11.00
10.57
10.57
4,908,339
-0.26(-2.40%)
Oct 26, 2021
11.15
10.83
6,046,552
-0.21(-1.90%)
Oct 25, 2021
10.78
11.36
10.78
11.04
8,099,812
+0.12(+1.10%)
Oct 22, 2021
11.15
11.50
10.88
10.92
8,774,798
-0.38(-3.36%)
Oct 21, 2021
11.37
11.91
11.15
11.30
13,178,497
-0.11(-0.96%)
Oct 20, 2021
11.38
11.56
10.96
11.41
17,986,096
-0.11(-0.95%)
Oct 19, 2021
10.18
11.74
9.980
11.52
34,901,772
+1.42(+14.06%)
Oct 18, 2021
10.25
10.36
10.08
10.10
6,034,773
-0.24(-2.32%)
Oct 15, 2021
10.25
10.60
10.11
10.34
9,097,775
+0.08(+0.78%)
Oct 14, 2021
9.930
10.46
9.810
10.26
14,440,386
+0.45(+4.59%)
Oct 13, 2021
9.590
10.17
9.590
9.810
14,293,166
+0.47(+5.03%)
Oct 12, 2021
9.330
9.480
9.250
9.340
4,564,881
+0.06(+0.65%)
Oct 11, 2021
9.350
9.510
9.250
9.280
6,238,973
-0.11(-1.17%)
Oct 08, 2021
9.560
9.590
9.360
9.390
4,695,871
-0.21(-2.19%)
Oct 07, 2021
9.470
9.750
9.290
9.600
5,514,018
+0.24(+2.56%)
Oct 06, 2021
9.370
9.450
9.100
9.360
9,244,130
-0.16(-1.68%)
Oct 05, 2021
9.630
9.830
9.500
9.520
6,217,855
-0.08(-0.83%)
Oct 04, 2021
9.660
9.720
9.350
9.600
9,711,369
-0.10(-1.03%)
Oct 01, 2021
9.790
9.910
9.580
9.700
5,291,859
-0.03(-0.31%)
Sep 30, 2021
9.620
9.975
9.470
9.730
9,522,970
+0.13(+1.35%)
Sep 29, 2021
9.830
9.925
9.560
9.600
6,502,258
-0.19(-1.94%)
Sep 28, 2021
9.990
10.08
9.770
9.790
8,731,095
-0.35(-3.45%)
Sep 27, 2021
10.32
10.35
9.960
10.14
9,009,996
-0.24(-2.31%)
Sep 24, 2021
10.46
10.53
10.14
10.38
10,571,064
-0.22(-2.08%)
Sep 23, 2021
10.20
11.05
9.970
10.60
40,661,496
+1.04(+10.88%)
Sep 22, 2021
9.500
9.790
9.410
9.560
14,159,404
+0.19(+2.03%)
Sep 21, 2021
9.540
9.600
9.260
9.370
8,764,674
-0.06(-0.64%)
Sep 20, 2021
9.760
9.790
9.240
9.430
12,480,637
-0.60(-5.98%)
Sep 17, 2021
10.08
10.22
9.920
10.03
10,477,763
-0.13(-1.28%)
Sep 16, 2021
10.13
10.17
9.955
10.16
6,159,039
+0.03(+0.30%)
Sep 15, 2021
10.03
10.15
9.900
10.13
5,352,303
+0.09(+0.90%)
Sep 14, 2021
10.47
10.49
9.935
10.04
7,087,530
-0.43(-4.11%)
Sep 13, 2021
10.43
10.75
10.26
10.47
6,309,491
+0.05(+0.48%)
Sep 10, 2021
10.75
10.86
10.37
10.42
4,956,281
-0.31(-2.89%)
Sep 09, 2021
10.40
11.12
10.35
10.73
9,308,179
+0.34(+3.27%)
Sep 08, 2021
10.79
10.84
10.38
10.39
6,627,103
-0.44(-4.06%)
Sep 07, 2021
11.09
11.22
10.76
10.83
7,670,632
-0.24(-2.17%)
Sep 03, 2021
11.20
11.44
11.01
11.07
4,788,062
-0.18(-1.60%)
Sep 02, 2021
11.77
11.84
11.07
11.25
8,581,562
-0.43(-3.68%)
Sep 01, 2021
11.45
12.01
11.41
11.68
14,264,678
+0.27(+2.37%)
Aug 31, 2021
11.22
11.54
11.11
11.41
8,758,894
+0.20(+1.78%)
Aug 30, 2021
11.33
11.52
10.91
11.21
10,340,131
-0.09(-0.80%)
Aug 27, 2021
10.81
11.40
10.80
11.30
12,693,258
+0.49(+4.53%)
Aug 26, 2021
10.73
11.18
10.56
10.81
13,351,680
+0.07(+0.65%)
Aug 25, 2021
11.23
11.68
10.66
10.74
26,319,408
-0.36(-3.24%)
Aug 24, 2021
10.13
11.33
10.13
11.10
24,333,844
+0.96(+9.47%)
Aug 23, 2021
9.700
10.24
9.690
10.14
8,707,712
+0.51(+5.30%)
Aug 20, 2021
9.570
9.810
9.480
9.630
5,342,545
+0.07(+0.73%)
Aug 19, 2021
9.880
9.980
9.530
9.560
7,846,970
-0.52(-5.16%)
Aug 18, 2021
9.810
10.33
9.720
10.08
9,792,566
+0.41(+4.24%)
Aug 17, 2021
9.600
9.870
9.480
9.670
9,439,846
+0.00(+0.00%)
Aug 16, 2021
9.820
9.890
9.560
9.670
7,512,793
-0.21(-2.13%)
Aug 13, 2021
10.11
10.17
9.860
9.880
5,786,886
-0.29(-2.85%)
Aug 12, 2021
10.29
10.44
10.07
10.17
3,691,689
-0.15(-1.45%)
Aug 11, 2021
10.41
10.44
10.07
10.32
5,139,435
-0.05(-0.48%)
Aug 10, 2021
10.41
10.65
10.28
10.37
4,912,328
-0.04(-0.38%)
Aug 09, 2021
10.25
10.54
10.19
10.41
6,129,060
+0.12(+1.17%)
Aug 06, 2021
10.33
10.46
10.20
10.29
4,492,893
-0.14(-1.34%)
Aug 05, 2021
9.910
10.63
9.870
10.43
10,966,511
+0.56(+5.67%)
Aug 04, 2021
10.11
10.23
9.820
9.870
7,230,100
-0.30(-2.95%)
Aug 03, 2021
10.09
10.18
9.870
10.17
5,761,449
+0.07(+0.69%)
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
.