14-day Premium Trial Subscription Try For FreeTry Free
$2.78
-0.0900 (-3.14%)
At Close: Apr 25, 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, 25th Apr 2024 BB stock ended at $2.78. This is 3.14% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.06% from a day low at $2.78 to a day high of $2.86.
90 days $2.46 $3.24
52 weeks $2.46 $5.75

Historical BlackBerry Limited prices

Date Open High Low Close Volume
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
Jun 03, 2021 $18.94 $20.17 $13.56 $15.88 529 865 238
Jun 02, 2021 $12.91 $16.66 $12.33 $15.25 338 117 042
Jun 01, 2021 $11.23 $11.61 $10.52 $11.56 77 400 931
May 28, 2021 $10.31 $12.09 $9.94 $10.07 115 876 490
May 27, 2021 $9.70 $10.15 $9.25 $9.97 44 182 591
May 26, 2021 $8.79 $9.60 $8.69 $9.44 25 523 030
May 25, 2021 $8.64 $8.70 $8.47 $8.59 7 539 221
May 24, 2021 $8.56 $8.67 $8.46 $8.62 4 310 571
May 21, 2021 $8.84 $8.87 $8.52 $8.52 5 012 325
May 20, 2021 $8.64 $8.81 $8.52 $8.78 4 013 655
May 19, 2021 $8.44 $8.59 $8.34 $8.54 5 200 755
May 18, 2021 $8.55 $9.03 $8.43 $8.77 7 175 322
May 17, 2021 $8.32 $8.58 $8.28 $8.49 5 132 324
May 14, 2021 $8.00 $8.54 $7.99 $8.44 9 458 292
May 13, 2021 $7.99 $8.18 $7.71 $7.94 13 581 052
May 12, 2021 $8.20 $8.25 $7.89 $7.95 7 422 521
May 11, 2021 $7.88 $8.34 $7.77 $8.30 8 200 886
May 10, 2021 $8.43 $8.44 $8.13 $8.13 5 687 780
May 07, 2021 $8.21 $8.63 $8.20 $8.48 5 576 934
May 06, 2021 $8.15 $8.22 $7.98 $8.15 6 990 587
May 05, 2021 $8.44 $8.46 $8.15 $8.22 3 442 804
May 04, 2021 $8.52 $8.59 $8.14 $8.36 8 604 742
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
MLI Apr 19 11.73% $52.28
LPLA Apr 19 1.08% $262.59
DOOR Apr 18 0.274% $131.39
LNG Apr 17 1.63% $156.81
FCN Apr 16 3.70% $207.62
ELV Apr 16 6.45% $506.97
AKR Apr 05 5.14% $16.53
ITCI Apr 05 5.39% $68.44
SARK Mar 28 14.47% $26.88
ARCC Mar 25 2.53% $20.12
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