NASDAQ:BB
BlackBerry Limited Stock Price (Quote)
$2.83
+0.0500 (+1.80%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.65 | $3.24 | Friday, 26th Apr 2024 BB stock ended at $2.83. This is 1.80% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.21% from a day low at $2.80 to a day high of $2.89. |
| 90 days | $2.46 | $3.24 | |
| 52 weeks | $2.46 | $5.75 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2021 | $10.61 | $11.56 | $10.57 | $10.68 | 21 106 707 |
| Feb 19, 2021 | $10.97 | $11.19 | $10.62 | $10.90 | 20 042 773 |
| Feb 18, 2021 | $10.83 | $11.28 | $10.75 | $10.94 | 19 052 588 |
| Feb 17, 2021 | $11.80 | $11.82 | $11.01 | $11.32 | 26 271 332 |
| Feb 16, 2021 | $13.12 | $13.16 | $12.05 | $12.21 | 25 480 242 |
| Feb 12, 2021 | $12.29 | $13.29 | $12.12 | $13.04 | 18 222 508 |
| Feb 11, 2021 | $12.84 | $13.09 | $12.13 | $12.46 | 22 671 857 |
| Feb 10, 2021 | $13.07 | $13.49 | $12.75 | $13.10 | 27 025 872 |
| Feb 09, 2021 | $13.61 | $13.65 | $13.01 | $13.43 | 23 027 739 |
| Feb 08, 2021 | $13.78 | $14.35 | $13.30 | $13.76 | 36 867 815 |
| Feb 05, 2021 | $11.92 | $13.67 | $11.88 | $13.23 | 43 571 443 |
| Feb 04, 2021 | $12.12 | $12.43 | $11.53 | $12.15 | 33 262 881 |
| Feb 03, 2021 | $11.72 | $12.47 | $11.08 | $12.00 | 48 536 890 |
| Feb 02, 2021 | $13.47 | $13.75 | $11.08 | $11.55 | 79 800 404 |
| Feb 01, 2021 | $14.64 | $15.54 | $12.73 | $14.63 | 77 481 634 |
| Jan 29, 2021 | $17.98 | $18.12 | $13.69 | $14.10 | 92 455 445 |
| Jan 28, 2021 | $19.47 | $22.50 | $13.40 | $14.65 | 189 029 870 |
| Jan 27, 2021 | $20.25 | $28.77 | $19.81 | $25.10 | 362 981 101 |
| Jan 26, 2021 | $19.09 | $19.51 | $17.19 | $18.92 | 231 142 196 |
| Jan 25, 2021 | $19.55 | $20.83 | $15.74 | $18.03 | 355 484 338 |
| Jan 22, 2021 | $12.37 | $14.28 | $12.17 | $14.04 | 117 316 388 |
| Jan 21, 2021 | $12.62 | $12.95 | $12.01 | $12.85 | 62 744 017 |
| Jan 20, 2021 | $13.23 | $13.64 | $12.38 | $12.79 | 129 146 866 |
| Jan 19, 2021 | $10.85 | $12.39 | $10.58 | $12.35 | 110 610 769 |
| Jan 15, 2021 | $10.68 | $11.56 | $9.40 | $9.84 | 152 908 273 |
