Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
BlackBerry Limited Stock Price (Quote) NASDAQ:BB
$9.04 ( 1.12% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.42 | $9.67 | Friday, 14th Jan 2022 BB stock ended at $9.04. This is 1.12% more than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 2.77% from a day low at $8.84 to a day high of $9.08. |
| 90 days | $8.42 | $12.39 | |
| 52 weeks | $7.71 | $28.77 |
Historical BlackBerry Limited prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $8.87 | $9.08 | $8.84 | $9.04 | 5 467 984 |
| 2022-01-13 | $9.23 | $9.29 | $8.91 | $8.94 | 4 328 938 |
| 2022-01-12 | $9.26 | $9.35 | $9.04 | $9.20 | 5 020 714 |
| 2022-01-11 | $8.84 | $9.35 | $8.84 | $9.20 | 8 433 173 |
| 2022-01-10 | $8.82 | $8.84 | $8.51 | $8.84 | 7 247 630 |
| 2022-01-07 | $8.97 | $9.23 | $8.80 | $8.86 | 6 329 661 |
| 2022-01-06 | $8.79 | $9.02 | $8.47 | $8.78 | 11 285 331 |
| 2022-01-05 | $9.27 | $9.35 | $8.78 | $8.78 | 9 373 127 |
| 2022-01-04 | $9.37 | $9.49 | $9.12 | $9.33 | 6 134 746 |
| 2022-01-03 | $9.32 | $9.39 | $9.10 | $9.37 | 5 065 728 |
| 2021-12-31 | $9.50 | $9.63 | $9.33 | $9.35 | 7 486 603 |
| 2021-12-30 | $9.18 | $9.67 | $9.17 | $9.49 | 10 206 349 |
| 2021-12-29 | $9.40 | $9.52 | $9.18 | $9.21 | 6 395 527 |
| 2021-12-28 | $9.43 | $9.54 | $9.32 | $9.44 | 6 391 830 |
| 2021-12-27 | $9.43 | $9.57 | $9.25 | $9.40 | 8 177 121 |
| 2021-12-23 | $9.26 | $9.52 | $8.99 | $9.48 | 9 882 592 |
| 2021-12-22 | $9.05 | $9.49 | $8.61 | $9.41 | 20 581 030 |
| 2021-12-21 | $9.00 | $9.41 | $8.99 | $9.25 | 15 025 293 |
| 2021-12-20 | $8.96 | $8.99 | $8.65 | $8.88 | 10 381 203 |
| 2021-12-17 | $8.68 | $9.30 | $8.63 | $9.17 | 13 806 384 |
| 2021-12-16 | $9.00 | $9.19 | $8.67 | $8.78 | 8 521 829 |
| 2021-12-15 | $8.91 | $9.07 | $8.42 | $8.93 | 15 904 371 |
| 2021-12-14 | $8.50 | $8.81 | $8.49 | $8.60 | 8 079 357 |
| 2021-12-13 | $8.79 | $9.01 | $8.52 | $8.66 | 7 882 532 |
| 2021-12-10 | $9.10 | $9.18 | $8.69 | $8.79 | 7 188 828 |
| 2021-12-09 | $9.20 | $9.33 | $8.94 | $9.01 | 4 532 465 |
| 2021-12-08 | $9.32 | $9.47 | $9.08 | $9.31 | 6 044 844 |
| 2021-12-07 | $9.25 | $9.49 | $9.18 | $9.29 | 6 331 640 |
| 2021-12-06 | $8.80 | $9.10 | $8.74 | $9.03 | 6 232 331 |
| 2021-12-03 | $9.28 | $9.39 | $8.69 | $8.94 | 12 810 279 |
| 2021-12-02 | $8.90 | $9.38 | $8.82 | $9.28 | 10 937 633 |
| 2021-12-01 | $9.69 | $9.69 | $8.83 | $8.88 | 12 133 001 |
| 2021-11-30 | $9.75 | $9.89 | $9.32 | $9.52 | 7 586 504 |
| 2021-11-29 | $10.00 | $10.08 | $9.60 | $9.85 | 8 094 242 |
| 2021-11-26 | $9.95 | $10.08 | $9.82 | $9.97 | 4 338 527 |
| 2021-11-24 | $10.05 | $10.30 | $9.87 | $10.21 | 4 275 697 |
| 2021-11-23 | $10.09 | $10.33 | $9.91 | $10.11 | 5 229 354 |
| 2021-11-22 | $10.50 | $10.54 | $9.94 | $10.09 | 7 753 089 |
| 2021-11-19 | $10.65 | $10.76 | $10.40 | $10.44 | 4 987 144 |
| 2021-11-18 | $11.03 | $11.06 | $10.51 | $10.63 | 6 338 827 |
| 2021-11-17 | $11.14 | $11.33 | $10.92 | $10.96 | 5 599 874 |
| 2021-11-16 | $10.74 | $11.26 | $10.53 | $11.22 | 8 186 412 |
| 2021-11-15 | $10.80 | $10.99 | $10.62 | $10.82 | 5 385 294 |
| 2021-11-12 | $10.61 | $10.86 | $10.57 | $10.78 | 4 276 939 |
| 2021-11-11 | $10.59 | $10.74 | $10.48 | $10.54 | 4 214 678 |
| 2021-11-10 | $11.00 | $11.15 | $10.44 | $10.48 | 9 071 617 |
| 2021-11-09 | $11.24 | $11.24 | $10.84 | $11.19 | 6 058 728 |
| 2021-11-08 | $11.04 | $11.43 | $11.02 | $11.28 | 8 082 607 |
| 2021-11-05 | $11.00 | $11.16 | $10.74 | $11.05 | 8 573 812 |
| 2021-11-04 | $11.75 | $11.75 | $10.90 | $10.94 | 14 412 475 |
BlackBerry Limited develops and sells smartphones and other devices under the BlackBerry brand name worldwide. The company develops and offers smartphones with the BlackBerry 10 OS and Android OS, as well as BlackBerry 10 smartphones; and enterprise mobility management and mobile security software, and a portfolio of enterprise software solutions and services that could be deployed across a range of ecosystems and devices. It also licenses QNX so... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
