NASDAQ:BB
Blackberry Limited Stock Price (Quote)
$3.76
-0.110 (-2.84%)
At Close: May 23, 2025
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.24 | $4.03 | Friday, 23rd May 2025 BB stock ended at $3.76. This is 2.84% less than the trading day before Thursday, 22nd May 2025. During the day the stock fluctuated 3.19% from a day low at $3.76 to a day high of $3.88. |
90 days | $2.80 | $5.51 | |
52 weeks | $2.01 | $6.24 |
Historical BlackBerry Limited prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 23, 2025 | $3.80 | $3.88 | $3.76 | $3.76 | 13 647 463 |
May 22, 2025 | $3.81 | $3.91 | $3.73 | $3.87 | 14 482 017 |
May 21, 2025 | $3.89 | $4.03 | $3.81 | $3.82 | 14 626 815 |
May 20, 2025 | $3.90 | $4.03 | $3.89 | $3.93 | 9 415 862 |
May 19, 2025 | $3.85 | $3.93 | $3.84 | $3.91 | 4 497 398 |
May 16, 2025 | $3.90 | $3.95 | $3.85 | $3.94 | 5 944 355 |
May 15, 2025 | $3.86 | $3.91 | $3.81 | $3.89 | 7 838 226 |
May 14, 2025 | $3.95 | $3.97 | $3.85 | $3.88 | 8 168 207 |
May 13, 2025 | $3.90 | $3.97 | $3.87 | $3.92 | 9 478 659 |
May 12, 2025 | $3.95 | $4.00 | $3.79 | $3.88 | 14 284 811 |
May 09, 2025 | $3.84 | $3.93 | $3.74 | $3.81 | 50 926 041 |
May 08, 2025 | $3.83 | $3.95 | $3.78 | $3.80 | 15 060 920 |
May 07, 2025 | $3.60 | $3.70 | $3.55 | $3.68 | 10 837 764 |
May 06, 2025 | $3.56 | $3.68 | $3.50 | $3.61 | 11 853 253 |
May 05, 2025 | $3.48 | $3.66 | $3.47 | $3.59 | 12 243 537 |
May 02, 2025 | $3.41 | $3.55 | $3.40 | $3.49 | 16 592 277 |
May 01, 2025 | $3.42 | $3.46 | $3.36 | $3.37 | 7 282 677 |
Apr 30, 2025 | $3.32 | $3.40 | $3.27 | $3.40 | 11 380 224 |
Apr 29, 2025 | $3.39 | $3.42 | $3.34 | $3.40 | 7 600 838 |
Apr 28, 2025 | $3.39 | $3.45 | $3.33 | $3.40 | 8 985 475 |
Apr 25, 2025 | $3.35 | $3.42 | $3.34 | $3.38 | 9 004 287 |
Apr 24, 2025 | $3.32 | $3.40 | $3.30 | $3.38 | 10 114 304 |
Apr 23, 2025 | $3.28 | $3.42 | $3.24 | $3.29 | 17 768 501 |
Apr 22, 2025 | $3.14 | $3.25 | $3.15 | $3.17 | 9 631 825 |
Apr 21, 2025 | $3.22 | $3.16 | $3.04 | $3.09 | 10 229 546 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BB stock historical prices to predict future price movements?
Trend Analysis: Examine the BB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.