NASDAQ:BB
BlackBerry Limited Stock Price (Quote)
$2.87
-0.0200 (-0.692%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.64 | $3.24 | Wednesday, 24th Apr 2024 BB stock ended at $2.87. This is 0.692% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.82% from a day low at $2.84 to a day high of $2.92. |
| 90 days | $2.46 | $3.24 | |
| 52 weeks | $2.46 | $5.75 |
| Date | Open | High | Low | Close | Volume |
| Sep 22, 2021 | $9.50 | $9.79 | $9.41 | $9.56 | 10 724 310 |
| Sep 21, 2021 | $9.54 | $9.60 | $9.26 | $9.37 | 8 689 161 |
| Sep 20, 2021 | $9.76 | $9.79 | $9.24 | $9.43 | 12 420 937 |
| Sep 17, 2021 | $10.08 | $10.22 | $9.92 | $10.03 | 10 249 470 |
| Sep 16, 2021 | $10.13 | $10.17 | $9.96 | $10.16 | 6 141 990 |
| Sep 15, 2021 | $10.03 | $10.15 | $9.90 | $10.13 | 5 303 547 |
| Sep 14, 2021 | $10.47 | $10.49 | $9.94 | $10.04 | 7 064 903 |
| Sep 13, 2021 | $10.43 | $10.75 | $10.26 | $10.47 | 6 249 279 |
| Sep 10, 2021 | $10.75 | $10.86 | $10.37 | $10.42 | 4 928 237 |
| Sep 09, 2021 | $10.40 | $11.13 | $10.35 | $10.73 | 9 280 084 |
| Sep 08, 2021 | $10.79 | $10.84 | $10.38 | $10.39 | 6 567 875 |
| Sep 07, 2021 | $11.09 | $11.22 | $10.76 | $10.83 | 7 598 078 |
| Sep 03, 2021 | $11.20 | $11.44 | $11.01 | $11.07 | 4 736 245 |
| Sep 02, 2021 | $11.77 | $11.84 | $11.07 | $11.25 | 8 537 611 |
| Sep 01, 2021 | $11.45 | $12.01 | $11.41 | $11.68 | 14 099 489 |
| Aug 31, 2021 | $11.22 | $11.54 | $11.11 | $11.41 | 8 698 974 |
| Aug 30, 2021 | $11.33 | $11.52 | $10.91 | $11.21 | 10 304 085 |
| Aug 27, 2021 | $10.81 | $11.40 | $10.80 | $11.30 | 12 605 794 |
| Aug 26, 2021 | $10.73 | $11.18 | $10.56 | $10.81 | 13 285 436 |
| Aug 25, 2021 | $11.23 | $11.68 | $10.66 | $10.74 | 26 199 919 |
| Aug 24, 2021 | $10.13 | $11.34 | $10.13 | $11.10 | 24 036 986 |
| Aug 23, 2021 | $9.70 | $10.24 | $9.67 | $10.14 | 8 664 852 |
| Aug 20, 2021 | $9.57 | $9.81 | $9.48 | $9.63 | 5 276 943 |
| Aug 19, 2021 | $9.88 | $9.98 | $9.53 | $9.56 | 7 785 988 |
| Aug 18, 2021 | $9.81 | $10.33 | $9.72 | $10.08 | 9 768 882 |
