NASDAQ:BB
BlackBerry Limited Stock Price (Quote)
$2.75
-0.0400 (-1.43%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.48 | $3.24 | Friday, 19th Apr 2024 BB stock ended at $2.75. This is 1.43% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.56% from a day low at $2.73 to a day high of $2.80. |
| 90 days | $2.46 | $3.63 | |
| 52 weeks | $2.46 | $5.75 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-07 | $2.75 | $2.79 | $2.73 | $2.75 | 4 218 208 |
| 2024-02-06 | $2.67 | $2.76 | $2.66 | $2.76 | 9 487 248 |
| 2024-02-05 | $2.67 | $2.69 | $2.59 | $2.66 | 6 718 344 |
| 2024-02-02 | $2.78 | $2.78 | $2.69 | $2.71 | 7 802 276 |
| 2024-02-01 | $2.83 | $2.86 | $2.76 | $2.77 | 8 314 814 |
| 2024-01-31 | $2.83 | $2.91 | $2.79 | $2.79 | 7 334 221 |
| 2024-01-30 | $2.98 | $2.98 | $2.83 | $2.86 | 8 577 051 |
| 2024-01-29 | $2.93 | $2.98 | $2.83 | $2.98 | 6 712 510 |
| 2024-01-26 | $2.98 | $3.03 | $2.89 | $2.92 | 11 757 508 |
| 2024-01-25 | $2.89 | $3.06 | $2.84 | $2.98 | 35 781 857 |
| 2024-01-24 | $3.19 | $3.25 | $2.85 | $2.93 | 53 470 400 |
| 2024-01-23 | $3.62 | $3.63 | $3.54 | $3.55 | 5 060 079 |
| 2024-01-22 | $3.45 | $3.61 | $3.45 | $3.60 | 9 345 427 |
| 2024-01-19 | $3.38 | $3.46 | $3.35 | $3.43 | 7 345 983 |
| 2024-01-18 | $3.37 | $3.41 | $3.35 | $3.39 | 3 478 179 |
| 2024-01-17 | $3.33 | $3.35 | $3.27 | $3.34 | 3 220 321 |
| 2024-01-16 | $3.38 | $3.46 | $3.34 | $3.40 | 5 021 318 |
| 2024-01-12 | $3.39 | $3.48 | $3.39 | $3.40 | 5 333 144 |
| 2024-01-11 | $3.40 | $3.45 | $3.29 | $3.39 | 4 953 782 |
| 2024-01-10 | $3.30 | $3.45 | $3.24 | $3.45 | 7 560 095 |
| 2024-01-09 | $3.23 | $3.32 | $3.20 | $3.31 | 4 625 235 |
| 2024-01-08 | $3.27 | $3.30 | $3.19 | $3.23 | 7 400 839 |
| 2024-01-05 | $3.23 | $3.30 | $3.23 | $3.26 | 3 896 619 |
| 2024-01-04 | $3.32 | $3.33 | $3.23 | $3.25 | 6 305 139 |
| 2024-01-03 | $3.40 | $3.40 | $3.32 | $3.33 | 7 972 990 |
