14-day Premium Trial Subscription Try For FreeTry Free
$2.92
+0.0800 (+2.82%)
At Close: May 02, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $2.65 $3.24 Thursday, 2nd May 2024 BB stock ended at $2.92. This is 2.82% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.95% from a day low at $2.83 to a day high of $2.97.
90 days $2.46 $3.24
52 weeks $2.46 $5.75

Historical BlackBerry Limited prices

Date Open High Low Close Volume
Nov 04, 2021 $11.75 $11.75 $10.90 $10.94 14 412 475
Nov 03, 2021 $11.73 $12.39 $11.48 $11.73 22 021 417
Nov 02, 2021 $11.33 $11.52 $11.08 $11.40 9 551 813
Nov 01, 2021 $10.82 $11.43 $10.80 $11.37 8 390 468
Oct 29, 2021 $10.70 $11.05 $10.63 $10.80 5 557 217
Oct 28, 2021 $10.60 $10.88 $10.56 $10.79 4 242 561
Oct 27, 2021 $10.81 $11.00 $10.57 $10.57 4 882 207
Oct 26, 2021 $11.15 $11.15 $10.80 $10.83 6 022 252
Oct 25, 2021 $10.78 $11.36 $10.78 $11.04 7 920 538
Oct 22, 2021 $11.15 $11.50 $10.88 $10.92 8 746 356
Oct 21, 2021 $11.37 $11.91 $11.16 $11.30 13 114 214
Oct 20, 2021 $11.38 $11.56 $10.96 $11.41 17 933 618
Oct 19, 2021 $10.18 $11.74 $9.98 $11.52 34 542 221
Oct 18, 2021 $10.25 $10.36 $10.08 $10.10 6 036 049
Oct 15, 2021 $10.25 $10.60 $10.11 $10.34 9 033 973
Oct 14, 2021 $9.93 $10.46 $9.81 $10.26 14 356 396
Oct 13, 2021 $9.59 $10.17 $9.59 $9.81 14 236 764
Oct 12, 2021 $9.33 $9.48 $9.25 $9.34 4 511 649
Oct 11, 2021 $9.35 $9.51 $9.25 $9.28 6 181 037
Oct 08, 2021 $9.56 $9.59 $9.36 $9.39 4 662 509
Oct 07, 2021 $9.47 $9.75 $9.29 $9.60 5 497 140
Oct 06, 2021 $9.37 $9.45 $9.10 $9.36 9 213 559
Oct 05, 2021 $9.63 $9.83 $9.50 $9.52 6 186 875
Oct 04, 2021 $9.66 $9.72 $9.35 $9.60 9 675 719
Oct 01, 2021 $9.79 $9.91 $9.58 $9.70 5 263 362
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
BSCQ Apr 30 0.393% $19.09
EQC Apr 30 1.76% $18.72
HRB Apr 30 1.69% $47.23
REG Apr 30 1.35% $59.22
INGR Apr 30 0.576% $114.59
BSJP Apr 29 0.175% $22.91
LYG Apr 29 0.781% $2.56
ORA Apr 29 3.46% $64.48
DHT Apr 24 4.34% $11.28
LPLA Apr 19 2.62% $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