NASDAQ:BB
BlackBerry Limited Stock Price (Quote)
$2.89
+0.0900 (+3.21%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.64 | $3.24 | Tuesday, 23rd Apr 2024 BB stock ended at $2.89. This is 3.21% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 5.82% from a day low at $2.75 to a day high of $2.91. |
| 90 days | $2.46 | $3.25 | |
| 52 weeks | $2.46 | $5.75 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2023 | $5.11 | $5.38 | $5.10 | $5.35 | 3 866 009 |
| May 30, 2023 | $5.30 | $5.34 | $5.13 | $5.19 | 2 937 052 |
| May 26, 2023 | $5.25 | $5.30 | $5.18 | $5.23 | 3 045 597 |
| May 25, 2023 | $5.25 | $5.32 | $5.17 | $5.18 | 2 635 101 |
| May 24, 2023 | $5.19 | $5.24 | $5.14 | $5.23 | 3 453 329 |
| May 23, 2023 | $5.38 | $5.44 | $5.26 | $5.28 | 2 957 569 |
| May 22, 2023 | $5.36 | $5.49 | $5.34 | $5.42 | 2 357 139 |
| May 19, 2023 | $5.44 | $5.48 | $5.35 | $5.38 | 2 843 615 |
| May 18, 2023 | $5.41 | $5.51 | $5.29 | $5.41 | 7 261 938 |
| May 17, 2023 | $5.14 | $5.38 | $5.10 | $5.38 | 8 955 302 |
| May 16, 2023 | $5.09 | $5.13 | $5.01 | $5.08 | 2 476 428 |
| May 15, 2023 | $5.00 | $5.16 | $4.98 | $5.14 | 2 283 857 |
| May 12, 2023 | $5.11 | $5.16 | $4.93 | $5.01 | 4 760 105 |
| May 11, 2023 | $5.24 | $5.37 | $5.07 | $5.14 | 4 017 470 |
| May 10, 2023 | $5.10 | $5.35 | $5.07 | $5.23 | 5 902 485 |
| May 09, 2023 | $4.91 | $5.07 | $4.88 | $5.02 | 5 010 191 |
| May 08, 2023 | $4.74 | $4.99 | $4.73 | $4.98 | 5 743 529 |
| May 05, 2023 | $4.37 | $4.74 | $4.37 | $4.69 | 6 466 600 |
| May 04, 2023 | $4.42 | $4.47 | $4.33 | $4.37 | 4 296 250 |
| May 03, 2023 | $4.15 | $4.43 | $4.10 | $4.37 | 6 816 797 |
| May 02, 2023 | $4.21 | $4.25 | $4.04 | $4.24 | 8 798 422 |
| May 01, 2023 | $3.89 | $3.93 | $3.85 | $3.88 | 2 246 235 |
| Apr 28, 2023 | $3.89 | $3.94 | $3.83 | $3.91 | 3 076 859 |
| Apr 27, 2023 | $3.96 | $4.00 | $3.90 | $3.94 | 3 779 354 |
| Apr 26, 2023 | $4.01 | $4.06 | $3.90 | $3.97 | 3 421 325 |
