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
)
2.930
+0.010 (+0.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2021
8.960
9.130
8.760
8.830
6,135,800
-0.23(-2.54%)
Apr 29, 2021
9.450
9.450
8.880
9.060
6,869,155
-0.24(-2.58%)
Apr 28, 2021
9.230
9.670
9.120
9.300
12,295,067
+0.01(+0.11%)
Apr 27, 2021
9.160
9.620
8.870
9.290
21,081,992
+0.20(+2.20%)
Apr 26, 2021
8.860
9.190
8.840
9.090
8,160,790
+0.24(+2.71%)
Apr 23, 2021
8.660
8.880
8.590
8.850
5,433,500
+0.21(+2.43%)
Apr 22, 2021
8.690
8.970
8.580
8.640
8,635,505
-0.02(-0.23%)
Apr 21, 2021
8.090
8.670
8.040
8.660
9,262,926
+0.45(+5.48%)
Apr 20, 2021
8.590
8.690
8.060
8.210
12,633,742
-0.41(-4.76%)
Apr 19, 2021
8.650
8.790
8.460
8.620
6,376,109
-0.08(-0.92%)
Apr 16, 2021
8.690
8.760
8.500
8.700
7,577,400
-0.07(-0.80%)
Apr 15, 2021
9.100
9.140
8.650
8.770
8,436,859
-0.23(-2.56%)
Apr 14, 2021
9.050
9.370
8.990
9.000
7,707,631
-0.10(-1.10%)
Apr 13, 2021
9.070
9.220
8.900
9.100
6,895,008
+0.07(+0.78%)
Apr 12, 2021
9.090
9.280
8.960
9.030
6,495,183
-0.10(-1.10%)
Apr 09, 2021
9.320
9.420
9.100
9.130
6,685,200
-0.31(-3.28%)
Apr 08, 2021
8.990
9.590
8.950
9.440
11,406,357
+0.53(+5.95%)
Apr 07, 2021
9.450
9.510
8.910
8.910
16,101,789
-0.08(-0.89%)
Apr 06, 2021
9.130
9.280
8.940
8.990
9,800,934
-0.31(-3.33%)
Apr 05, 2021
8.750
9.340
8.620
9.300
18,452,508
+0.70(+8.14%)
Apr 01, 2021
8.590
8.890
8.500
8.600
14,709,800
+0.17(+2.02%)
Mar 31, 2021
8.610
8.730
8.360
8.430
32,845,286
-0.91(-9.74%)
Mar 30, 2021
9.080
9.410
8.880
9.340
17,401,598
+0.14(+1.52%)
Mar 29, 2021
9.560
9.670
9.140
9.200
13,533,673
-0.43(-4.47%)
Mar 26, 2021
10.05
10.05
9.290
9.630
13,197,100
-0.25(-2.53%)
Mar 25, 2021
9.310
9.970
9.250
9.880
14,357,976
+0.30(+3.13%)
Mar 24, 2021
10.21
10.22
9.550
9.580
12,628,546
-0.49(-4.87%)
Mar 23, 2021
10.69
10.69
10.02
10.07
12,222,952
-0.64(-5.98%)
Mar 22, 2021
11.00
11.34
10.66
10.71
7,897,042
-0.24(-2.19%)
Mar 19, 2021
10.83
11.17
10.69
10.95
10,519,100
+0.19(+1.77%)
Mar 18, 2021
11.39
11.47
10.66
10.76
11,422,481
-0.84(-7.24%)
Mar 17, 2021
11.33
11.66
11.15
11.60
9,697,418
+0.14(+1.22%)
Mar 16, 2021
11.87
12.20
11.27
11.46
19,796,008
-0.22(-1.88%)
Mar 15, 2021
12.09
12.52
11.55
11.68
25,385,116
-0.17(-1.43%)
Mar 12, 2021
10.47
11.93
10.36
11.85
25,863,100
+1.15(+10.75%)
Mar 11, 2021
10.55
10.80
10.33
10.70
12,252,757
+0.36(+3.48%)
Mar 10, 2021
11.01
11.01
10.15
10.34
23,914,756
-0.11(-1.05%)
Mar 09, 2021
10.19
10.68
10.03
10.45
21,396,658
+0.70(+7.18%)
Mar 08, 2021
9.390
10.02
9.190
9.750
16,455,855
+0.30(+3.17%)
Mar 05, 2021
9.800
9.850
8.820
9.450
23,723,300
-0.39(-3.96%)
Mar 04, 2021
10.01
10.37
9.590
9.840
26,007,380
-0.31(-3.05%)
Mar 03, 2021
10.48
10.72
10.05
10.15
14,820,942
-0.35(-3.33%)
Mar 02, 2021
10.90
10.94
10.42
10.50
12,371,472
-0.41(-3.76%)
Mar 01, 2021
10.29
11.25
10.29
10.91
24,858,592
+0.86(+8.56%)
Feb 26, 2021
10.48
10.82
10.01
10.05
22,542,300
-0.53(-5.01%)
Feb 25, 2021
12.14
12.15
10.35
10.58
45,923,064
-0.74(-6.54%)
Feb 24, 2021
10.29
11.72
10.18
11.32
39,842,440
+0.92(+8.85%)
Feb 23, 2021
10.29
10.46
9.630
10.40
27,131,040
-0.28(-2.62%)
Feb 22, 2021
10.61
11.56
10.57
10.68
21,197,300
-0.22(-2.02%)
Feb 19, 2021
10.97
11.19
10.62
10.90
20,132,600
-0.04(-0.37%)
Feb 18, 2021
10.83
11.28
10.75
10.94
19,021,156
-0.38(-3.36%)
Feb 17, 2021
11.80
11.82
11.01
11.32
26,248,736
-0.89(-7.29%)
Feb 16, 2021
13.12
13.17
12.05
12.21
25,407,936
-0.83(-6.37%)
Feb 12, 2021
12.29
13.29
12.12
13.04
18,222,500
+0.58(+4.65%)
Feb 11, 2021
12.84
13.09
12.13
12.46
22,824,776
-0.64(-4.89%)
Feb 10, 2021
13.07
13.49
12.75
13.10
27,207,922
-0.33(-2.46%)
Feb 09, 2021
13.61
13.65
13.01
13.43
23,186,970
-0.33(-2.40%)
Feb 08, 2021
13.78
14.35
13.30
13.76
36,992,312
+0.53(+4.01%)
Feb 05, 2021
11.92
13.67
11.88
13.23
44,183,000
+1.08(+8.89%)
Feb 04, 2021
12.12
12.43
11.53
12.15
33,563,496
+0.15(+1.25%)
Feb 03, 2021
11.72
12.47
11.08
12.00
49,918,784
+0.45(+3.90%)
Feb 02, 2021
13.47
13.75
11.08
11.55
80,239,232
-3.08(-21.05%)
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
.