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 |
| Mar 23, 2023 | $3.74 | $3.85 | $3.70 | $3.83 | 5 774 087 |
| Mar 22, 2023 | $3.76 | $3.80 | $3.65 | $3.67 | 4 220 087 |
| Mar 21, 2023 | $3.67 | $3.82 | $3.59 | $3.77 | 5 074 093 |
| Mar 20, 2023 | $3.67 | $3.71 | $3.60 | $3.61 | 3 545 559 |
| Mar 17, 2023 | $3.66 | $3.73 | $3.66 | $3.72 | 6 275 359 |
| Mar 16, 2023 | $3.66 | $3.74 | $3.64 | $3.69 | 4 416 512 |
| Mar 15, 2023 | $3.62 | $3.70 | $3.59 | $3.70 | 5 347 050 |
| Mar 14, 2023 | $3.63 | $3.76 | $3.62 | $3.72 | 5 307 740 |
| Mar 13, 2023 | $3.55 | $3.65 | $3.49 | $3.58 | 5 244 934 |
| Mar 10, 2023 | $3.62 | $3.67 | $3.53 | $3.59 | 13 492 600 |
| Mar 09, 2023 | $3.61 | $3.71 | $3.55 | $3.66 | 10 532 443 |
| Mar 08, 2023 | $3.51 | $3.66 | $3.43 | $3.62 | 7 489 970 |
| Mar 07, 2023 | $3.73 | $3.74 | $3.44 | $3.50 | 16 106 497 |
| Mar 06, 2023 | $4.12 | $4.21 | $3.99 | $3.99 | 4 148 613 |
| Mar 03, 2023 | $3.96 | $4.14 | $3.96 | $4.12 | 4 559 094 |
| Mar 02, 2023 | $3.81 | $3.96 | $3.80 | $3.95 | 3 857 260 |
| Mar 01, 2023 | $3.88 | $3.93 | $3.82 | $3.83 | 2 888 750 |
| Feb 28, 2023 | $3.88 | $3.92 | $3.84 | $3.88 | 3 808 585 |
| Feb 27, 2023 | $3.85 | $3.93 | $3.83 | $3.88 | 5 055 642 |
| Feb 24, 2023 | $3.80 | $3.81 | $3.74 | $3.80 | 3 680 968 |
| Feb 23, 2023 | $3.91 | $3.95 | $3.80 | $3.86 | 4 332 246 |
| Feb 22, 2023 | $3.93 | $3.97 | $3.85 | $3.87 | 5 761 933 |
| Feb 21, 2023 | $4.08 | $4.11 | $3.89 | $3.90 | 5 589 275 |
| Feb 17, 2023 | $4.23 | $4.25 | $4.10 | $4.15 | 4 574 494 |
| Feb 16, 2023 | $4.30 | $4.35 | $4.21 | $4.26 | 4 388 144 |
