and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
