NASDAQ:BB
$4.37
(
3.55%
)
Friday, 27th Jan 2023
BlackBerry Limited Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.17 | $4.41 | Friday, 27th Jan 2023 BB stock ended at $4.37. This is 3.55% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 5.38% from a day low at $4.19 to a day high of $4.41. |
| 90 days | $3.17 | $5.28 | |
| 52 weeks | $3.17 | $8.35 |
Historical BlackBerry Limited prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $4.19 | $4.41 | $4.19 | $4.37 | 6 435 028 |
| 2023-01-26 | $4.27 | $4.32 | $4.17 | $4.22 | 5 586 721 |
| 2023-01-25 | $4.20 | $4.24 | $4.11 | $4.20 | 5 577 360 |
| 2023-01-24 | $4.27 | $4.32 | $4.20 | $4.27 | 4 563 136 |
| 2023-01-23 | $4.18 | $4.29 | $4.12 | $4.26 | 4 310 921 |
| 2023-01-20 | $4.14 | $4.22 | $4.08 | $4.17 | 7 464 737 |
| 2023-01-19 | $4.13 | $4.18 | $4.03 | $4.12 | 8 773 035 |
| 2023-01-18 | $4.11 | $4.35 | $4.07 | $4.16 | 10 420 396 |
| 2023-01-17 | $3.96 | $4.13 | $3.90 | $4.08 | 10 111 108 |
| 2023-01-13 | $3.75 | $3.87 | $3.74 | $3.81 | 5 314 090 |
| 2023-01-12 | $3.73 | $3.84 | $3.61 | $3.82 | 6 386 487 |
| 2023-01-11 | $3.67 | $3.73 | $3.63 | $3.71 | 3 851 304 |
| 2023-01-10 | $3.50 | $3.66 | $3.48 | $3.64 | 5 468 192 |
| 2023-01-09 | $3.56 | $3.63 | $3.46 | $3.46 | 7 223 184 |
| 2023-01-06 | $3.55 | $3.58 | $3.42 | $3.52 | 7 154 888 |
| 2023-01-05 | $3.64 | $3.64 | $3.47 | $3.52 | 7 455 440 |
| 2023-01-04 | $3.37 | $3.71 | $3.34 | $3.62 | 12 971 344 |
| 2023-01-03 | $3.35 | $3.51 | $3.27 | $3.31 | 9 364 271 |
| 2022-12-30 | $3.22 | $3.26 | $3.18 | $3.26 | 7 160 036 |
| 2022-12-29 | $3.20 | $3.29 | $3.19 | $3.26 | 7 601 068 |
| 2022-12-28 | $3.33 | $3.34 | $3.17 | $3.18 | 7 003 540 |
| 2022-12-27 | $3.37 | $3.41 | $3.27 | $3.29 | 9 334 425 |
| 2022-12-23 | $3.42 | $3.43 | $3.32 | $3.40 | 10 379 751 |
| 2022-12-22 | $3.69 | $3.69 | $3.37 | $3.43 | 11 914 711 |
| 2022-12-21 | $3.98 | $4.05 | $3.64 | $3.75 | 23 819 327 |
| 2022-12-20 | $4.10 | $4.23 | $4.07 | $4.15 | 7 513 293 |
| 2022-12-19 | $4.20 | $4.22 | $4.02 | $4.11 | 8 847 610 |
| 2022-12-16 | $4.22 | $4.26 | $4.17 | $4.22 | 6 318 651 |
| 2022-12-15 | $4.33 | $4.33 | $4.22 | $4.26 | 9 402 595 |
| 2022-12-14 | $4.43 | $4.52 | $4.35 | $4.39 | 6 101 651 |
| 2022-12-13 | $4.60 | $4.72 | $4.43 | $4.43 | 5 928 916 |
| 2022-12-12 | $4.38 | $4.47 | $4.35 | $4.41 | 3 290 312 |
| 2022-12-09 | $4.38 | $4.43 | $4.35 | $4.40 | 3 651 750 |
| 2022-12-08 | $4.42 | $4.56 | $4.36 | $4.40 | 5 427 684 |
| 2022-12-07 | $4.58 | $4.59 | $4.37 | $4.37 | 5 059 770 |
| 2022-12-06 | $4.84 | $4.85 | $4.55 | $4.58 | 5 868 378 |
| 2022-12-05 | $5.17 | $5.19 | $4.82 | $4.84 | 4 597 386 |
| 2022-12-02 | $4.99 | $5.28 | $4.96 | $5.20 | 5 928 652 |
| 2022-12-01 | $4.88 | $5.14 | $4.88 | $5.08 | 8 192 195 |
| 2022-11-30 | $4.82 | $4.89 | $4.65 | $4.87 | 11 390 974 |
| 2022-11-29 | $4.81 | $4.88 | $4.70 | $4.84 | 4 389 614 |
| 2022-11-28 | $4.80 | $4.88 | $4.76 | $4.80 | 4 982 255 |
| 2022-11-25 | $4.81 | $4.89 | $4.76 | $4.84 | 1 531 034 |
| 2022-11-23 | $4.64 | $4.88 | $4.59 | $4.81 | 3 731 839 |
| 2022-11-22 | $4.62 | $4.70 | $4.53 | $4.65 | 2 623 221 |
| 2022-11-21 | $4.72 | $4.73 | $4.52 | $4.59 | 3 508 382 |
| 2022-11-18 | $4.82 | $4.82 | $4.70 | $4.75 | 3 341 490 |
| 2022-11-17 | $4.68 | $4.75 | $4.61 | $4.69 | 3 018 446 |
| 2022-11-16 | $4.81 | $4.83 | $4.73 | $4.80 | 3 421 104 |
| 2022-11-15 | $4.87 | $5.02 | $4.86 | $4.86 | 6 001 901 |
About BlackBerry Limited
BlackBerry Limited provides intelligent security software and services to enterprises and governments worldwide. The company operates through three segments: Cybersecurity, IoT, and Licensing and Other. The company offers BlackBerry Cyber Suite, which provides Cylance AI and machine learning-based cybersecurity solutions, including BlackBerry Protect, an EPP and available MTD solution; BlackBerry Optics, an EDR solution that provides visibility i... BB Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
