NASDAQ:BB
BlackBerry Limited Stock Price (Quote)
$2.80
+0.0500 (+1.82%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.64 | $3.24 | Monday, 22nd Apr 2024 BB stock ended at $2.80. This is 1.82% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 5.22% from a day low at $2.68 to a day high of $2.82. |
| 90 days | $2.46 | $3.63 | |
| 52 weeks | $2.46 | $5.75 |
| Date | Open | High | Low | Close | Volume |
| Mar 15, 2024 | $3.06 | $3.08 | $2.76 | $2.85 | 41 802 065 |
| Mar 14, 2024 | $3.09 | $3.10 | $2.96 | $3.07 | 17 892 405 |
| Mar 13, 2024 | $3.05 | $3.18 | $3.00 | $3.12 | 20 127 334 |
| Mar 12, 2024 | $3.05 | $3.10 | $2.94 | $3.08 | 12 582 797 |
| Mar 11, 2024 | $2.78 | $3.12 | $2.76 | $3.06 | 22 963 343 |
| Mar 08, 2024 | $2.75 | $2.82 | $2.72 | $2.76 | 6 294 761 |
| Mar 07, 2024 | $2.68 | $2.74 | $2.66 | $2.73 | 3 550 120 |
| Mar 06, 2024 | $2.66 | $2.71 | $2.63 | $2.67 | 4 721 318 |
| Mar 05, 2024 | $2.66 | $2.68 | $2.60 | $2.62 | 3 752 120 |
| Mar 04, 2024 | $2.75 | $2.80 | $2.66 | $2.68 | 4 072 294 |
| Mar 01, 2024 | $2.79 | $2.85 | $2.76 | $2.78 | 7 212 939 |
| Feb 29, 2024 | $2.70 | $2.82 | $2.70 | $2.78 | 9 320 155 |
| Feb 28, 2024 | $2.68 | $2.72 | $2.64 | $2.69 | 4 053 631 |
| Feb 27, 2024 | $2.61 | $2.76 | $2.60 | $2.71 | 6 493 847 |
| Feb 26, 2024 | $2.58 | $2.62 | $2.55 | $2.61 | 3 604 299 |
| Feb 23, 2024 | $2.66 | $2.68 | $2.57 | $2.57 | 6 392 930 |
| Feb 22, 2024 | $2.73 | $2.74 | $2.63 | $2.65 | 6 444 094 |
| Feb 21, 2024 | $2.68 | $2.73 | $2.65 | $2.71 | 4 501 040 |
| Feb 20, 2024 | $2.78 | $2.79 | $2.69 | $2.69 | 3 929 540 |
| Feb 16, 2024 | $2.82 | $2.86 | $2.79 | $2.79 | 4 095 086 |
| Feb 15, 2024 | $2.84 | $2.86 | $2.77 | $2.86 | 4 989 842 |
| Feb 14, 2024 | $2.73 | $2.82 | $2.73 | $2.78 | 8 129 643 |
| Feb 13, 2024 | $2.71 | $2.74 | $2.65 | $2.71 | 6 335 867 |
| Feb 12, 2024 | $2.82 | $2.88 | $2.78 | $2.81 | 5 832 546 |
| Feb 09, 2024 | $2.79 | $2.82 | $2.72 | $2.80 | 11 038 049 |
