NASDAQ:BB
BlackBerry Limited Stock Price (Quote)
$2.87
-0.0200 (-0.692%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.64 | $3.24 | Wednesday, 24th Apr 2024 BB stock ended at $2.87. This is 0.692% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.82% from a day low at $2.84 to a day high of $2.92. |
| 90 days | $2.46 | $3.24 | |
| 52 weeks | $2.46 | $5.75 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $2.90 | $2.92 | $2.84 | $2.87 | 4 448 989 |
| Apr 23, 2024 | $2.75 | $2.91 | $2.75 | $2.89 | 3 513 938 |
| Apr 22, 2024 | $2.76 | $2.82 | $2.68 | $2.80 | 6 527 223 |
| Apr 19, 2024 | $2.77 | $2.80 | $2.73 | $2.75 | 5 185 161 |
| Apr 18, 2024 | $2.77 | $2.88 | $2.73 | $2.79 | 6 728 388 |
| Apr 17, 2024 | $2.76 | $2.87 | $2.74 | $2.76 | 7 767 190 |
| Apr 16, 2024 | $2.73 | $2.80 | $2.65 | $2.73 | 6 357 723 |
| Apr 15, 2024 | $3.05 | $3.07 | $2.73 | $2.76 | 8 191 815 |
| Apr 12, 2024 | $3.15 | $3.18 | $3.01 | $3.05 | 8 742 905 |
| Apr 11, 2024 | $3.12 | $3.24 | $3.06 | $3.19 | 9 003 340 |
| Apr 10, 2024 | $3.03 | $3.13 | $2.97 | $3.10 | 9 016 106 |
| Apr 09, 2024 | $3.03 | $3.22 | $3.02 | $3.10 | 22 684 963 |
| Apr 08, 2024 | $2.85 | $2.90 | $2.78 | $2.88 | 4 893 312 |
| Apr 05, 2024 | $2.91 | $2.91 | $2.79 | $2.82 | 9 173 312 |
| Apr 04, 2024 | $2.96 | $3.11 | $2.78 | $2.88 | 23 440 148 |
| Apr 03, 2024 | $2.77 | $2.87 | $2.77 | $2.81 | 8 177 991 |
| Apr 02, 2024 | $2.68 | $2.86 | $2.68 | $2.80 | 12 877 159 |
| Apr 01, 2024 | $2.79 | $2.79 | $2.66 | $2.70 | 6 911 981 |
| Mar 28, 2024 | $2.75 | $2.83 | $2.74 | $2.76 | 6 886 738 |
| Mar 27, 2024 | $2.69 | $2.77 | $2.67 | $2.75 | 4 709 112 |
| Mar 26, 2024 | $2.65 | $2.73 | $2.65 | $2.66 | 6 009 093 |
| Mar 25, 2024 | $2.68 | $2.73 | $2.64 | $2.64 | 4 477 747 |
| Mar 22, 2024 | $2.76 | $2.76 | $2.65 | $2.67 | 5 541 521 |
| Mar 21, 2024 | $2.64 | $2.83 | $2.64 | $2.78 | 11 734 696 |
| Mar 20, 2024 | $2.53 | $2.64 | $2.48 | $2.62 | 16 130 699 |
