NASDAQ:BB
BlackBerry Limited Stock Price (Quote)
$2.90
-0.0900 (-3.01%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.65 | $3.24 | Friday, 10th May 2024 BB stock ended at $2.90. This is 3.01% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 6.77% from a day low at $2.88 to a day high of $3.08. |
| 90 days | $2.46 | $3.24 | |
| 52 weeks | $2.46 | $5.75 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 18, 2023 | $4.11 | $4.35 | $4.07 | $4.16 | 10 420 396 |
| Jan 17, 2023 | $3.96 | $4.13 | $3.90 | $4.08 | 10 111 108 |
| Jan 13, 2023 | $3.75 | $3.87 | $3.74 | $3.81 | 5 314 090 |
| Jan 12, 2023 | $3.73 | $3.84 | $3.61 | $3.82 | 6 386 487 |
| Jan 11, 2023 | $3.67 | $3.73 | $3.63 | $3.71 | 3 851 304 |
| Jan 10, 2023 | $3.50 | $3.66 | $3.48 | $3.64 | 5 468 192 |
| Jan 09, 2023 | $3.56 | $3.63 | $3.46 | $3.46 | 7 223 184 |
| Jan 06, 2023 | $3.55 | $3.58 | $3.42 | $3.52 | 7 154 888 |
| Jan 05, 2023 | $3.64 | $3.64 | $3.47 | $3.52 | 7 455 440 |
| Jan 04, 2023 | $3.37 | $3.71 | $3.34 | $3.62 | 12 971 344 |
| Jan 03, 2023 | $3.35 | $3.51 | $3.27 | $3.31 | 9 364 271 |
| Dec 30, 2022 | $3.22 | $3.26 | $3.18 | $3.26 | 7 160 036 |
| Dec 29, 2022 | $3.20 | $3.29 | $3.19 | $3.26 | 7 601 068 |
| Dec 28, 2022 | $3.33 | $3.34 | $3.17 | $3.18 | 7 003 540 |
| Dec 27, 2022 | $3.37 | $3.41 | $3.27 | $3.29 | 9 334 425 |
| Dec 23, 2022 | $3.42 | $3.43 | $3.32 | $3.40 | 10 379 751 |
| Dec 22, 2022 | $3.69 | $3.69 | $3.37 | $3.43 | 11 914 711 |
| Dec 21, 2022 | $3.98 | $4.05 | $3.64 | $3.75 | 23 819 327 |
| Dec 20, 2022 | $4.10 | $4.23 | $4.07 | $4.15 | 7 513 293 |
| Dec 19, 2022 | $4.20 | $4.22 | $4.02 | $4.11 | 8 847 610 |
