$4.37 (3.55%)

Volume: 6.435M

Closed: Jan 27, 2023

Hollow Logo Score: 3.415
BlackBerry Limited Stock
$4.37 (3.55%)

Volume: 6.435M

Closed: Jan 27, 2023

Score Hollow Logo 3.415
NASDAQ:BB

BlackBerry Limited Stock Price (Quote)

$4.37 ( 3.55% ) Friday, 27th Jan 2023

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

Hot Stocks To Watch:

About BlackBerry Limited

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT