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 |
| Jan 19, 2022 | $9.13 | $9.32 | $8.91 | $8.93 | 8 747 573 |
| Jan 18, 2022 | $8.94 | $9.29 | $8.85 | $9.09 | 7 455 759 |
| Jan 14, 2022 | $8.87 | $9.08 | $8.84 | $9.04 | 5 482 608 |
| Jan 13, 2022 | $9.23 | $9.29 | $8.91 | $8.94 | 4 328 938 |
| Jan 12, 2022 | $9.26 | $9.35 | $9.04 | $9.20 | 5 020 714 |
| Jan 11, 2022 | $8.84 | $9.35 | $8.84 | $9.20 | 8 433 173 |
| Jan 10, 2022 | $8.82 | $8.84 | $8.51 | $8.84 | 7 247 630 |
| Jan 07, 2022 | $8.97 | $9.23 | $8.80 | $8.86 | 6 329 661 |
| Jan 06, 2022 | $8.79 | $9.02 | $8.47 | $8.78 | 11 285 331 |
| Jan 05, 2022 | $9.27 | $9.35 | $8.78 | $8.78 | 9 432 681 |
| Jan 04, 2022 | $9.37 | $9.49 | $9.12 | $9.33 | 6 134 746 |
| Jan 03, 2022 | $9.32 | $9.39 | $9.10 | $9.37 | 5 065 728 |
| Dec 31, 2021 | $9.50 | $9.63 | $9.33 | $9.35 | 7 486 603 |
| Dec 30, 2021 | $9.18 | $9.67 | $9.17 | $9.49 | 10 206 349 |
| Dec 29, 2021 | $9.40 | $9.52 | $9.18 | $9.21 | 6 395 527 |
| Dec 28, 2021 | $9.43 | $9.54 | $9.32 | $9.44 | 6 391 830 |
| Dec 27, 2021 | $9.43 | $9.57 | $9.25 | $9.40 | 8 177 121 |
| Dec 23, 2021 | $9.26 | $9.52 | $8.99 | $9.48 | 9 882 592 |
| Dec 22, 2021 | $9.05 | $9.49 | $8.61 | $9.41 | 20 581 030 |
| Dec 21, 2021 | $9.00 | $9.41 | $8.99 | $9.25 | 15 025 293 |
| Dec 20, 2021 | $8.96 | $8.99 | $8.65 | $8.88 | 10 381 203 |
| Dec 17, 2021 | $8.68 | $9.30 | $8.63 | $9.17 | 13 806 384 |
| Dec 16, 2021 | $9.00 | $9.19 | $8.67 | $8.78 | 8 521 829 |
| Dec 15, 2021 | $8.91 | $9.07 | $8.42 | $8.93 | 15 904 371 |
| Dec 14, 2021 | $8.50 | $8.81 | $8.49 | $8.60 | 8 079 357 |
