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 |
| Apr 28, 2021 | $9.23 | $9.67 | $9.12 | $9.30 | 12 299 855 |
| Apr 27, 2021 | $9.16 | $9.62 | $8.87 | $9.29 | 21 110 739 |
| Apr 26, 2021 | $8.86 | $9.19 | $8.84 | $9.09 | 8 168 123 |
| Apr 23, 2021 | $8.66 | $8.88 | $8.59 | $8.85 | 5 395 643 |
| Apr 22, 2021 | $8.69 | $8.97 | $8.58 | $8.64 | 8 595 875 |
| Apr 21, 2021 | $8.09 | $8.67 | $8.04 | $8.66 | 9 230 846 |
| Apr 20, 2021 | $8.59 | $8.69 | $8.06 | $8.21 | 12 615 467 |
| Apr 19, 2021 | $8.65 | $8.79 | $8.46 | $8.62 | 6 377 676 |
| Apr 16, 2021 | $8.69 | $8.76 | $8.50 | $8.70 | 7 536 595 |
| Apr 15, 2021 | $9.10 | $9.14 | $8.65 | $8.77 | 8 438 235 |
| Apr 14, 2021 | $9.05 | $9.37 | $8.99 | $9.00 | 7 711 641 |
| Apr 13, 2021 | $9.07 | $9.22 | $8.90 | $9.10 | 6 896 020 |
| Apr 12, 2021 | $9.09 | $9.28 | $8.96 | $9.03 | 6 414 944 |
| Apr 09, 2021 | $9.32 | $9.42 | $9.10 | $9.13 | 6 644 501 |
| Apr 08, 2021 | $8.99 | $9.59 | $8.95 | $9.44 | 11 354 249 |
| Apr 07, 2021 | $9.45 | $9.51 | $8.91 | $8.91 | 16 007 593 |
| Apr 06, 2021 | $9.13 | $9.28 | $8.94 | $8.99 | 9 729 926 |
| Apr 05, 2021 | $8.75 | $9.34 | $8.62 | $9.30 | 18 283 508 |
| Apr 01, 2021 | $8.59 | $8.89 | $8.50 | $8.60 | 14 627 286 |
| Mar 31, 2021 | $8.61 | $8.73 | $8.36 | $8.43 | 32 672 447 |
| Mar 30, 2021 | $9.08 | $9.42 | $8.88 | $9.34 | 15 616 936 |
| Mar 29, 2021 | $9.56 | $9.67 | $9.14 | $9.20 | 13 494 780 |
| Mar 26, 2021 | $10.05 | $10.05 | $9.29 | $9.63 | 13 137 274 |
| Mar 25, 2021 | $9.31 | $9.97 | $9.25 | $9.88 | 14 333 878 |
| Mar 24, 2021 | $10.21 | $10.22 | $9.55 | $9.58 | 12 579 522 |
