NASDAQ:BB
BlackBerry Limited Stock Price (Quote)
$2.93
+0.0100 (+0.342%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.65 | $3.24 | Friday, 3rd May 2024 BB stock ended at $2.93. This is 0.342% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.29% from a day low at $2.89 to a day high of $2.99. |
| 90 days | $2.46 | $3.24 | |
| 52 weeks | $2.46 | $5.75 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 15, 2023 | $4.17 | $4.37 | $4.17 | $4.37 | 4 954 448 |
| Feb 14, 2023 | $4.20 | $4.27 | $4.11 | $4.24 | 3 852 157 |
| Feb 13, 2023 | $4.14 | $4.21 | $4.12 | $4.18 | 3 503 504 |
| Feb 10, 2023 | $4.20 | $4.22 | $4.05 | $4.11 | 5 503 538 |
| Feb 09, 2023 | $4.44 | $4.49 | $4.22 | $4.22 | 5 583 025 |
| Feb 08, 2023 | $4.41 | $4.49 | $4.36 | $4.37 | 5 823 634 |
| Feb 07, 2023 | $4.42 | $4.46 | $4.31 | $4.44 | 6 772 560 |
| Feb 06, 2023 | $4.40 | $4.53 | $4.36 | $4.41 | 9 413 404 |
| Feb 03, 2023 | $4.44 | $4.61 | $4.41 | $4.46 | 8 319 623 |
| Feb 02, 2023 | $4.65 | $4.78 | $4.54 | $4.58 | 10 268 908 |
| Feb 01, 2023 | $4.26 | $4.53 | $4.24 | $4.49 | 8 556 837 |
| Jan 31, 2023 | $4.23 | $4.29 | $4.22 | $4.25 | 8 145 918 |
| Jan 30, 2023 | $4.29 | $4.35 | $4.18 | $4.22 | 9 376 029 |
| Jan 27, 2023 | $4.19 | $4.41 | $4.19 | $4.37 | 6 435 028 |
| Jan 26, 2023 | $4.27 | $4.32 | $4.17 | $4.22 | 5 586 721 |
| Jan 25, 2023 | $4.20 | $4.24 | $4.11 | $4.20 | 5 577 360 |
| Jan 24, 2023 | $4.27 | $4.32 | $4.20 | $4.27 | 4 563 136 |
| Jan 23, 2023 | $4.18 | $4.29 | $4.12 | $4.26 | 4 310 921 |
| Jan 20, 2023 | $4.14 | $4.22 | $4.08 | $4.17 | 7 464 737 |
| Jan 19, 2023 | $4.13 | $4.18 | $4.03 | $4.12 | 8 773 035 |
