Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
BlackBerry Limited Stock Price (Quote) NASDAQ:BB
$10.34 ( 0.78% ) Friday, 15th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.10 | $11.05 | Friday, 15th Oct 2021 BB stock ended at $10.34. This is 0.78% more than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 4.85% from a day low at $10.11 to a day high of $10.60. |
| 90 days | $9.10 | $12.01 | |
| 52 weeks | $4.44 | $28.77 |
Historical BlackBerry Limited prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-15 | $10.25 | $10.60 | $10.11 | $10.34 | 9 033 973 |
| 2021-10-14 | $9.93 | $10.46 | $9.81 | $10.26 | 14 356 396 |
| 2021-10-13 | $9.59 | $10.17 | $9.59 | $9.81 | 14 236 764 |
| 2021-10-12 | $9.33 | $9.48 | $9.25 | $9.34 | 4 511 649 |
| 2021-10-11 | $9.35 | $9.51 | $9.25 | $9.28 | 6 181 037 |
| 2021-10-08 | $9.56 | $9.59 | $9.36 | $9.39 | 4 662 509 |
| 2021-10-07 | $9.47 | $9.75 | $9.29 | $9.60 | 5 497 140 |
| 2021-10-06 | $9.37 | $9.45 | $9.10 | $9.36 | 9 213 559 |
| 2021-10-05 | $9.63 | $9.83 | $9.50 | $9.52 | 6 186 875 |
| 2021-10-04 | $9.66 | $9.72 | $9.35 | $9.60 | 9 675 719 |
| 2021-10-01 | $9.79 | $9.91 | $9.58 | $9.70 | 5 263 362 |
| 2021-09-30 | $9.62 | $9.98 | $9.47 | $9.73 | 9 427 715 |
| 2021-09-29 | $9.83 | $9.93 | $9.56 | $9.60 | 6 484 068 |
| 2021-09-28 | $9.99 | $10.08 | $9.77 | $9.79 | 8 707 577 |
| 2021-09-27 | $10.32 | $10.35 | $9.96 | $10.14 | 8 966 343 |
| 2021-09-24 | $10.46 | $10.53 | $10.14 | $10.38 | 10 435 086 |
| 2021-09-23 | $10.20 | $11.05 | $9.96 | $10.60 | 40 538 763 |
| 2021-09-22 | $9.50 | $9.79 | $9.41 | $9.56 | 10 724 310 |
| 2021-09-21 | $9.54 | $9.60 | $9.26 | $9.37 | 8 689 161 |
| 2021-09-20 | $9.76 | $9.79 | $9.24 | $9.43 | 12 420 937 |
| 2021-09-17 | $10.08 | $10.22 | $9.92 | $10.03 | 10 249 470 |
| 2021-09-16 | $10.13 | $10.17 | $9.96 | $10.16 | 6 141 990 |
| 2021-09-15 | $10.03 | $10.15 | $9.90 | $10.13 | 5 303 547 |
| 2021-09-14 | $10.47 | $10.49 | $9.94 | $10.04 | 7 064 903 |
| 2021-09-13 | $10.43 | $10.75 | $10.26 | $10.47 | 6 249 279 |
| 2021-09-10 | $10.75 | $10.86 | $10.37 | $10.42 | 4 928 237 |
| 2021-09-09 | $10.40 | $11.13 | $10.35 | $10.73 | 9 280 084 |
| 2021-09-08 | $10.79 | $10.84 | $10.38 | $10.39 | 6 567 875 |
| 2021-09-07 | $11.09 | $11.22 | $10.76 | $10.83 | 7 598 078 |
| 2021-09-03 | $11.20 | $11.44 | $11.01 | $11.07 | 4 736 245 |
| 2021-09-02 | $11.77 | $11.84 | $11.07 | $11.25 | 8 537 611 |
| 2021-09-01 | $11.45 | $12.01 | $11.41 | $11.68 | 14 099 489 |
| 2021-08-31 | $11.22 | $11.54 | $11.11 | $11.41 | 8 698 974 |
| 2021-08-30 | $11.33 | $11.52 | $10.91 | $11.21 | 10 304 085 |
| 2021-08-27 | $10.81 | $11.40 | $10.80 | $11.30 | 12 605 794 |
| 2021-08-26 | $10.73 | $11.18 | $10.56 | $10.81 | 13 285 436 |
| 2021-08-25 | $11.23 | $11.68 | $10.66 | $10.74 | 26 199 919 |
| 2021-08-24 | $10.13 | $11.34 | $10.13 | $11.10 | 24 036 986 |
| 2021-08-23 | $9.70 | $10.24 | $9.67 | $10.14 | 8 664 852 |
| 2021-08-20 | $9.57 | $9.81 | $9.48 | $9.63 | 5 276 943 |
| 2021-08-19 | $9.88 | $9.98 | $9.53 | $9.56 | 7 785 988 |
| 2021-08-18 | $9.81 | $10.33 | $9.72 | $10.08 | 9 768 882 |
| 2021-08-17 | $9.60 | $9.87 | $9.48 | $9.67 | 9 341 909 |
| 2021-08-16 | $9.82 | $9.89 | $9.56 | $9.67 | 7 468 416 |
| 2021-08-13 | $10.11 | $10.17 | $9.86 | $9.88 | 5 752 644 |
| 2021-08-12 | $10.29 | $10.44 | $10.07 | $10.17 | 3 650 058 |
| 2021-08-11 | $10.41 | $10.44 | $10.07 | $10.32 | 4 577 412 |
| 2021-08-10 | $10.41 | $10.65 | $10.28 | $10.37 | 4 848 431 |
| 2021-08-09 | $10.25 | $10.54 | $10.19 | $10.41 | 6 054 734 |
| 2021-08-06 | $10.33 | $10.46 | $10.20 | $10.29 | 4 396 424 |
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 95.000+ 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.
