14-day Premium Trial Subscription Try For FreeTry Free
$2.93
+0.0100 (+0.342%)
At Close: May 03, 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, 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

Historical BlackBerry Limited prices

Date Open High Low Close Volume
Dec 13, 2021 $8.79 $9.01 $8.52 $8.66 7 882 532
Dec 10, 2021 $9.10 $9.18 $8.69 $8.79 7 188 828
Dec 09, 2021 $9.20 $9.33 $8.94 $9.01 4 532 465
Dec 08, 2021 $9.32 $9.47 $9.08 $9.31 6 044 844
Dec 07, 2021 $9.25 $9.49 $9.18 $9.29 6 331 640
Dec 06, 2021 $8.80 $9.10 $8.74 $9.03 6 232 331
Dec 03, 2021 $9.28 $9.39 $8.69 $8.94 12 810 279
Dec 02, 2021 $8.90 $9.38 $8.82 $9.28 10 937 633
Dec 01, 2021 $9.69 $9.69 $8.83 $8.88 12 133 001
Nov 30, 2021 $9.75 $9.89 $9.32 $9.52 7 586 504
Nov 29, 2021 $10.00 $10.08 $9.60 $9.85 8 094 242
Nov 26, 2021 $9.95 $10.08 $9.82 $9.97 4 338 527
Nov 24, 2021 $10.05 $10.30 $9.87 $10.21 4 275 697
Nov 23, 2021 $10.09 $10.33 $9.91 $10.11 5 229 354
Nov 22, 2021 $10.50 $10.54 $9.94 $10.09 7 753 089
Nov 19, 2021 $10.65 $10.76 $10.40 $10.44 4 987 144
Nov 18, 2021 $11.03 $11.06 $10.51 $10.63 6 338 827
Nov 17, 2021 $11.14 $11.33 $10.92 $10.96 5 599 874
Nov 16, 2021 $10.74 $11.26 $10.53 $11.22 8 186 412
Nov 15, 2021 $10.80 $10.99 $10.62 $10.82 5 385 294
Nov 12, 2021 $10.61 $10.86 $10.57 $10.78 4 276 939
Nov 11, 2021 $10.59 $10.74 $10.48 $10.54 4 214 678
Nov 10, 2021 $11.00 $11.15 $10.44 $10.48 9 071 617
Nov 09, 2021 $11.24 $11.24 $10.84 $11.19 6 058 728
Nov 08, 2021 $11.04 $11.43 $11.02 $11.28 8 082 607
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
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
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