Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!
$2.90
-0.0900 (-3.01%)
At Close: May 10, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical BlackBerry Limited prices

Date Open High Low Close Volume
Dec 16, 2022 $4.22 $4.26 $4.17 $4.22 6 318 651
Dec 15, 2022 $4.33 $4.33 $4.22 $4.26 9 402 595
Dec 14, 2022 $4.43 $4.52 $4.35 $4.39 6 101 651
Dec 13, 2022 $4.60 $4.72 $4.43 $4.43 5 928 916
Dec 12, 2022 $4.38 $4.47 $4.35 $4.41 3 290 312
Dec 09, 2022 $4.38 $4.43 $4.35 $4.40 3 651 750
Dec 08, 2022 $4.42 $4.56 $4.36 $4.40 5 427 684
Dec 07, 2022 $4.58 $4.59 $4.37 $4.37 5 059 770
Dec 06, 2022 $4.84 $4.85 $4.55 $4.58 5 868 378
Dec 05, 2022 $5.17 $5.19 $4.82 $4.84 4 597 386
Dec 02, 2022 $4.99 $5.28 $4.96 $5.20 5 928 652
Dec 01, 2022 $4.88 $5.14 $4.88 $5.08 8 192 195
Nov 30, 2022 $4.82 $4.89 $4.65 $4.87 11 390 974
Nov 29, 2022 $4.81 $4.88 $4.70 $4.84 4 389 614
Nov 28, 2022 $4.80 $4.88 $4.76 $4.80 4 982 255
Nov 25, 2022 $4.81 $4.89 $4.76 $4.84 1 531 034
Nov 23, 2022 $4.64 $4.88 $4.59 $4.81 3 731 839
Nov 22, 2022 $4.62 $4.70 $4.53 $4.65 2 623 221
Nov 21, 2022 $4.72 $4.73 $4.52 $4.59 3 508 382
Nov 18, 2022 $4.82 $4.82 $4.70 $4.75 3 341 490
Nov 17, 2022 $4.68 $4.75 $4.61 $4.69 3 018 446
Nov 16, 2022 $4.81 $4.83 $4.73 $4.80 3 421 104
Nov 15, 2022 $4.87 $5.02 $4.86 $4.86 6 001 901
Nov 14, 2022 $4.94 $4.97 $4.77 $4.78 4 665 657
Nov 11, 2022 $4.95 $5.14 $4.85 $5.02 15 452 316
Click to get the best stock tips daily for free!

About BlackBerry Limited

BlackBerry Limited BlackBerry Limited provides intelligent security software and services to enterprises and governments worldwide. The company operates through three segments: Cybersecurity, IoT, and Licensing and Other. The company offers BlackBerry Cyber Suite, which provides Cylance AI and machine learning-based cybersecurity solutions, including BlackBerry Protect, an EPP and available MTD solution; BlackBerry Optics, an EDR solution that provides visibility i... BB Profile

Golden Star

Ticker Date Change Price
SXI May 08 2.97% $173.34
NVO May 08 1.37% $126.69
PAG May 07 1.42% $153.22
WMT May 06 1.02% $59.87
UNP May 06 3.42% $239.21
JPM May 06 3.53% $192.00
INGR May 03 4.94% $114.56
ASH May 03 2.28% $95.85
INVH May 03 1.13% $34.39
INTU May 03 0.483% $629.27
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT