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 |
| Jul 09, 2021 | $11.49 | $11.80 | $11.40 | $11.79 | 5 365 620 |
| Jul 08, 2021 | $11.08 | $11.78 | $10.90 | $11.55 | 12 407 971 |
| Jul 07, 2021 | $12.08 | $12.14 | $11.37 | $11.44 | 11 884 655 |
| Jul 06, 2021 | $12.04 | $12.39 | $11.98 | $12.07 | 10 786 681 |
| Jul 02, 2021 | $12.08 | $12.25 | $11.82 | $11.99 | 10 162 850 |
| Jul 01, 2021 | $12.18 | $12.27 | $11.87 | $12.17 | 12 097 494 |
| Jun 30, 2021 | $12.11 | $12.51 | $11.95 | $12.22 | 13 740 177 |
| Jun 29, 2021 | $12.53 | $12.69 | $12.19 | $12.24 | 14 153 566 |
| Jun 28, 2021 | $12.06 | $12.86 | $12.04 | $12.80 | 30 780 609 |
| Jun 25, 2021 | $12.21 | $12.46 | $11.76 | $12.12 | 36 436 168 |
| Jun 24, 2021 | $13.23 | $13.33 | $12.64 | $12.68 | 20 231 895 |
| Jun 23, 2021 | $13.26 | $13.47 | $12.91 | $13.14 | 22 727 644 |
| Jun 22, 2021 | $12.77 | $13.57 | $12.40 | $13.41 | 32 272 777 |
| Jun 21, 2021 | $12.87 | $12.97 | $12.32 | $12.80 | 23 083 211 |
| Jun 18, 2021 | $13.54 | $13.87 | $12.62 | $12.90 | 38 046 277 |
| Jun 17, 2021 | $12.66 | $13.66 | $12.59 | $13.51 | 41 122 708 |
| Jun 16, 2021 | $13.65 | $13.80 | $12.59 | $12.88 | 43 753 957 |
| Jun 15, 2021 | $13.94 | $14.41 | $13.55 | $13.99 | 39 622 345 |
| Jun 14, 2021 | $14.24 | $14.75 | $13.81 | $14.05 | 47 228 786 |
| Jun 11, 2021 | $14.12 | $14.33 | $13.57 | $14.18 | 55 451 939 |
| Jun 10, 2021 | $14.75 | $15.24 | $13.80 | $13.89 | 67 550 429 |
| Jun 09, 2021 | $15.43 | $16.18 | $14.30 | $15.16 | 100 808 898 |
| Jun 08, 2021 | $16.48 | $17.17 | $15.25 | $15.80 | 160 823 189 |
| Jun 07, 2021 | $14.45 | $16.60 | $14.12 | $15.77 | 193 808 149 |
| Jun 04, 2021 | $15.96 | $16.35 | $13.70 | $13.86 | 169 755 278 |
