NASDAQ:BB
BlackBerry Limited Stock Price (Quote)
$2.83
+0.0500 (+1.80%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.65 | $3.24 | Friday, 26th Apr 2024 BB stock ended at $2.83. This is 1.80% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.21% from a day low at $2.80 to a day high of $2.89. |
| 90 days | $2.46 | $3.24 | |
| 52 weeks | $2.46 | $5.75 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 25, 2023 | $4.05 | $4.05 | $3.94 | $3.97 | 3 736 214 |
| Apr 24, 2023 | $4.19 | $4.22 | $4.05 | $4.08 | 3 455 137 |
| Apr 21, 2023 | $4.22 | $4.25 | $4.18 | $4.23 | 3 950 540 |
| Apr 20, 2023 | $4.29 | $4.29 | $4.19 | $4.21 | 3 772 001 |
| Apr 19, 2023 | $4.35 | $4.38 | $4.32 | $4.33 | 2 619 198 |
| Apr 18, 2023 | $4.46 | $4.54 | $4.40 | $4.40 | 3 404 282 |
| Apr 17, 2023 | $4.49 | $4.51 | $4.43 | $4.47 | 4 208 784 |
| Apr 14, 2023 | $4.46 | $4.52 | $4.42 | $4.51 | 2 963 219 |
| Apr 13, 2023 | $4.45 | $4.57 | $4.43 | $4.49 | 2 989 911 |
| Apr 12, 2023 | $4.59 | $4.65 | $4.38 | $4.38 | 5 126 214 |
| Apr 11, 2023 | $4.53 | $4.58 | $4.53 | $4.57 | 3 077 624 |
| Apr 10, 2023 | $4.47 | $4.54 | $4.43 | $4.53 | 3 257 730 |
| Apr 06, 2023 | $4.52 | $4.56 | $4.45 | $4.55 | 4 283 528 |
| Apr 05, 2023 | $4.63 | $4.67 | $4.51 | $4.52 | 3 857 915 |
| Apr 04, 2023 | $4.55 | $4.65 | $4.46 | $4.64 | 6 384 188 |
| Apr 03, 2023 | $4.64 | $4.69 | $4.52 | $4.53 | 10 172 046 |
| Mar 31, 2023 | $3.82 | $4.70 | $3.82 | $4.56 | 20 609 963 |
| Mar 30, 2023 | $4.00 | $4.07 | $3.96 | $4.00 | 8 073 418 |
| Mar 29, 2023 | $3.86 | $4.00 | $3.85 | $3.98 | 5 431 297 |
| Mar 28, 2023 | $3.90 | $3.91 | $3.80 | $3.83 | 5 582 590 |
| Mar 27, 2023 | $3.88 | $3.92 | $3.85 | $3.91 | 4 642 530 |
| Mar 24, 2023 | $3.81 | $3.90 | $3.79 | $3.84 | 4 390 223 |
