BlackBerry Limited Stock Price (Quote) NASDAQ:BB
$5.64 ( 3.49% ) Tuesday, 5th Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.00 | $6.19 | Tuesday, 5th Jul 2022 BB stock ended at $5.64. This is 3.49% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 7.22% from a day low at $5.26 to a day high of $5.64. |
90 days | $4.70 | $7.03 | |
52 weeks | $4.70 | $12.39 |
Historical BlackBerry Limited prices
Date | Open | High | Low | Close | Volume |
2022-07-05 | $5.36 | $5.64 | $5.26 | $5.64 | 8 981 471 |
2022-07-01 | $5.47 | $5.48 | $5.26 | $5.45 | 6 140 679 |
2022-06-30 | $5.42 | $5.47 | $5.26 | $5.39 | 10 151 479 |
2022-06-29 | $5.75 | $5.75 | $5.47 | $5.54 | 9 676 298 |
2022-06-28 | $5.86 | $6.00 | $5.74 | $5.74 | 9 816 263 |
2022-06-27 | $5.76 | $5.87 | $5.64 | $5.80 | 10 079 309 |
2022-06-24 | $5.27 | $5.76 | $5.26 | $5.75 | 14 531 941 |
2022-06-23 | $5.33 | $5.40 | $5.16 | $5.37 | 10 059 345 |
2022-06-22 | $5.16 | $5.44 | $5.13 | $5.32 | 6 108 896 |
2022-06-21 | $5.40 | $5.45 | $5.26 | $5.27 | 8 788 632 |
2022-06-17 | $5.09 | $5.30 | $5.01 | $5.19 | 9 361 534 |
2022-06-16 | $5.23 | $5.27 | $5.00 | $5.07 | 8 236 044 |
2022-06-15 | $5.22 | $5.51 | $5.19 | $5.43 | 7 643 080 |
2022-06-14 | $5.15 | $5.27 | $5.05 | $5.14 | 8 841 008 |
2022-06-13 | $5.30 | $5.36 | $5.12 | $5.13 | 7 681 830 |
2022-06-10 | $5.61 | $5.74 | $5.49 | $5.54 | 9 195 729 |
2022-06-09 | $6.11 | $6.11 | $5.79 | $5.79 | 8 516 802 |
2022-06-08 | $6.09 | $6.19 | $6.01 | $6.13 | 10 669 196 |
2022-06-07 | $5.84 | $6.13 | $5.79 | $6.12 | 11 530 062 |
2022-06-06 | $5.91 | $6.00 | $5.80 | $5.90 | 10 475 871 |
2022-06-03 | $6.05 | $6.11 | $5.81 | $5.83 | 8 900 343 |
2022-06-02 | $5.69 | $6.21 | $5.68 | $6.16 | 14 256 726 |
2022-06-01 | $6.04 | $6.16 | $5.64 | $5.73 | 11 312 118 |
2022-05-31 | $6.50 | $6.51 | $5.96 | $6.05 | 13 170 061 |
2022-05-27 | $6.13 | $6.77 | $6.05 | $6.57 | 22 545 598 |
2022-05-26 | $5.85 | $6.12 | $5.84 | $6.07 | 9 883 444 |
2022-05-25 | $5.68 | $5.97 | $5.68 | $5.91 | 11 078 606 |
2022-05-24 | $5.87 | $5.87 | $5.62 | $5.74 | 7 296 367 |
2022-05-23 | $5.91 | $5.97 | $5.73 | $5.95 | 6 860 032 |
2022-05-20 | $6.10 | $6.21 | $5.74 | $5.89 | 12 821 380 |
2022-05-19 | $5.78 | $6.15 | $5.75 | $6.01 | 20 904 281 |
2022-05-18 | $5.93 | $6.25 | $5.83 | $5.88 | 11 191 495 |
2022-05-17 | $5.78 | $6.03 | $5.77 | $6.01 | 8 151 062 |
2022-05-16 | $5.77 | $5.93 | $5.68 | $5.69 | 8 060 468 |
2022-05-13 | $5.27 | $5.87 | $5.24 | $5.83 | 18 836 329 |
2022-05-12 | $4.75 | $5.28 | $4.70 | $5.13 | 15 267 189 |
2022-05-11 | $5.16 | $5.29 | $4.89 | $4.89 | 8 040 166 |
2022-05-10 | $5.22 | $5.31 | $4.99 | $5.19 | 11 288 920 |
2022-05-09 | $5.51 | $5.57 | $5.11 | $5.14 | 9 641 584 |
2022-05-06 | $5.74 | $5.85 | $5.55 | $5.61 | 7 537 126 |
2022-05-05 | $6.02 | $6.04 | $5.77 | $5.82 | 6 446 899 |
2022-05-04 | $5.89 | $6.13 | $5.72 | $6.12 | 5 705 426 |
2022-05-03 | $5.86 | $5.98 | $5.80 | $5.88 | 5 501 982 |
2022-05-02 | $5.69 | $5.87 | $5.61 | $5.86 | 6 700 442 |
2022-04-29 | $5.84 | $6.02 | $5.72 | $5.72 | 5 997 006 |
2022-04-28 | $5.67 | $5.93 | $5.57 | $5.88 | 5 345 101 |
2022-04-27 | $5.65 | $5.83 | $5.58 | $5.60 | 6 048 281 |
2022-04-26 | $6.03 | $6.06 | $5.67 | $5.70 | 7 241 617 |
2022-04-25 | $5.97 | $6.10 | $5.94 | $6.08 | 5 445 878 |
2022-04-22 | $6.15 | $6.21 | $5.91 | $6.06 | 8 267 331 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.