14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $2.68 $3.85 Friday, 17th May 2024 BB stock ended at $2.94. This is 2.97% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.95% from a day low at $2.91 to a day high of $3.03.
90 days $2.46 $3.85
52 weeks $2.46 $5.75

Historical BlackBerry Limited prices

Date Open High Low Close Volume
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
Nov 10, 2022 $4.88 $5.01 $4.83 $4.92 6 947 965
Nov 09, 2022 $4.73 $4.74 $4.57 $4.64 5 519 091
Nov 08, 2022 $4.75 $4.87 $4.66 $4.77 7 796 877
Nov 07, 2022 $4.41 $4.79 $4.36 $4.75 8 354 582
Nov 04, 2022 $4.36 $4.41 $4.19 $4.41 5 944 051
Nov 03, 2022 $4.36 $4.41 $4.27 $4.27 3 873 288
Nov 02, 2022 $4.66 $4.66 $4.39 $4.41 4 300 127
Nov 01, 2022 $4.75 $4.79 $4.62 $4.66 3 557 946
Oct 31, 2022 $4.60 $4.71 $4.57 $4.66 3 331 805
Oct 28, 2022 $4.50 $4.64 $4.48 $4.63 3 877 384
Oct 27, 2022 $4.55 $4.62 $4.50 $4.53 3 072 401
Oct 26, 2022 $4.50 $4.61 $4.46 $4.53 4 138 613
Oct 25, 2022 $4.42 $4.62 $4.41 $4.57 3 577 443
Oct 24, 2022 $4.40 $4.44 $4.29 $4.42 4 645 590
Oct 21, 2022 $4.34 $4.44 $4.28 $4.40 6 645 319
Oct 20, 2022 $4.23 $4.47 $4.20 $4.34 4 366 801
Oct 19, 2022 $4.32 $4.37 $4.22 $4.22 3 374 678
Oct 18, 2022 $4.46 $4.55 $4.35 $4.38 5 024 877
Oct 17, 2022 $4.09 $4.40 $4.09 $4.30 10 097 394
Oct 14, 2022 $4.23 $4.25 $3.95 $3.98 17 022 258

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use BB stock historical prices to predict future price movements?
Trend Analysis: Examine the BB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the BB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
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

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