GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

BlackBerry Limited Stock Price (Quote) NASDAQ:BB

$14.18 ( 2.09% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $7.71 $20.17 Friday, 11th Jun 2021 BB stock ended at $14.18. This is 2.09% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 5.60% from a day low at $13.57 to a day high of $14.33.
90 days $7.71 $20.17
52 weeks $4.37 $28.77

Historical BlackBerry Limited prices

Date Open High Low Close Volume
2021-06-11 $14.12 $14.33 $13.57 $14.18 55 451 939
2021-06-10 $14.75 $15.24 $13.80 $13.89 67 550 429
2021-06-09 $15.43 $16.18 $14.30 $15.16 100 808 898
2021-06-08 $16.48 $17.17 $15.25 $15.80 160 823 189
2021-06-07 $14.45 $16.60 $14.12 $15.77 193 808 149
2021-06-04 $15.96 $16.35 $13.70 $13.86 169 755 278
2021-06-03 $18.94 $20.17 $13.56 $15.88 529 865 238
2021-06-02 $12.91 $16.66 $12.33 $15.25 338 117 042
2021-06-01 $11.23 $11.61 $10.52 $11.56 77 400 931
2021-05-28 $10.31 $12.09 $9.94 $10.07 115 876 490
2021-05-27 $9.70 $10.15 $9.25 $9.97 44 182 591
2021-05-26 $8.79 $9.60 $8.69 $9.44 25 523 030
2021-05-25 $8.64 $8.70 $8.47 $8.59 7 539 221
2021-05-24 $8.56 $8.67 $8.46 $8.62 4 310 571
2021-05-21 $8.84 $8.87 $8.52 $8.52 5 012 325
2021-05-20 $8.64 $8.81 $8.52 $8.78 4 013 655
2021-05-19 $8.44 $8.59 $8.34 $8.54 5 200 755
2021-05-18 $8.55 $9.03 $8.43 $8.77 7 175 322
2021-05-17 $8.32 $8.58 $8.28 $8.49 5 132 324
2021-05-14 $8.00 $8.54 $7.99 $8.44 9 458 292
2021-05-13 $7.99 $8.18 $7.71 $7.94 13 581 052
2021-05-12 $8.20 $8.25 $7.89 $7.95 7 422 521
2021-05-11 $7.88 $8.34 $7.77 $8.30 8 200 886
2021-05-10 $8.43 $8.44 $8.13 $8.13 5 687 780
2021-05-07 $8.21 $8.63 $8.20 $8.48 5 576 934
2021-05-06 $8.15 $8.22 $7.98 $8.15 6 990 587
2021-05-05 $8.44 $8.46 $8.15 $8.22 3 442 804
2021-05-04 $8.52 $8.59 $8.14 $8.36 8 604 742
2021-05-03 $8.89 $8.91 $8.57 $8.61 5 694 918
2021-04-30 $8.96 $9.13 $8.76 $8.83 6 121 593
2021-04-29 $9.45 $9.45 $8.88 $9.06 6 869 972
2021-04-28 $9.23 $9.67 $9.12 $9.30 12 299 855
2021-04-27 $9.16 $9.62 $8.87 $9.29 21 110 739
2021-04-26 $8.86 $9.19 $8.84 $9.09 8 168 123
2021-04-23 $8.66 $8.88 $8.59 $8.85 5 395 643
2021-04-22 $8.69 $8.97 $8.58 $8.64 8 595 875
2021-04-21 $8.09 $8.67 $8.04 $8.66 9 230 846
2021-04-20 $8.59 $8.69 $8.06 $8.21 12 615 467
2021-04-19 $8.65 $8.79 $8.46 $8.62 6 377 676
2021-04-16 $8.69 $8.76 $8.50 $8.70 7 536 595
2021-04-15 $9.10 $9.14 $8.65 $8.77 8 438 235
2021-04-14 $9.05 $9.37 $8.99 $9.00 7 711 641
2021-04-13 $9.07 $9.22 $8.90 $9.10 6 896 020
2021-04-12 $9.09 $9.28 $8.96 $9.03 6 414 944
2021-04-09 $9.32 $9.42 $9.10 $9.13 6 644 501
2021-04-08 $8.99 $9.59 $8.95 $9.44 11 354 249
2021-04-07 $9.45 $9.51 $8.91 $8.91 16 007 593
2021-04-06 $9.13 $9.28 $8.94 $8.99 9 729 926
2021-04-05 $8.75 $9.34 $8.62 $9.30 18 283 508
2021-04-01 $8.59 $8.89 $8.50 $8.60 14 627 286

About BlackBerry Limited

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT