14-day Premium Trial Subscription Try For FreeTry Free
$2.92
+0.0800 (+2.82%)
At Close: May 02, 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, 2nd May 2024 BB stock ended at $2.92. This is 2.82% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.95% from a day low at $2.83 to a day high of $2.97.
90 days $2.46 $3.24
52 weeks $2.46 $5.75

Historical BlackBerry Limited prices

Date Open High Low Close Volume
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
Jan 14, 2021 $7.51 $9.33 $7.47 $9.11 58 432 724
Jan 13, 2021 $7.65 $7.66 $7.40 $7.44 8 275 140
Jan 12, 2021 $7.69 $7.71 $7.48 $7.63 9 220 473
Jan 11, 2021 $7.64 $7.79 $7.32 $7.65 15 654 498
Jan 08, 2021 $7.22 $7.64 $7.10 $7.56 22 834 960
Jan 07, 2021 $6.75 $7.12 $6.72 $7.06 12 898 060
Jan 06, 2021 $6.71 $6.91 $6.63 $6.71 10 433 255
Jan 05, 2021 $6.62 $6.80 $6.56 $6.77 9 057 721
Jan 04, 2021 $6.70 $6.82 $6.52 $6.58 11 076 135
Dec 31, 2020 $6.68 $6.80 $6.63 $6.63 7 484 456
Dec 30, 2020 $6.79 $6.81 $6.60 $6.67 9 394 471
Dec 29, 2020 $6.98 $7.00 $6.68 $6.77 11 232 162
Dec 28, 2020 $7.10 $7.13 $6.85 $6.88 9 775 411
Dec 24, 2020 $7.12 $7.24 $7.05 $7.06 6 073 709
Dec 23, 2020 $7.30 $7.33 $7.08 $7.09 9 067 316
Dec 22, 2020 $7.18 $7.44 $7.05 $7.19 16 635 356
Dec 21, 2020 $6.84 $7.20 $6.73 $7.11 17 869 206
Dec 18, 2020 $7.83 $7.83 $6.88 $6.95 48 968 727
Dec 17, 2020 $8.30 $8.34 $8.03 $8.26 15 632 961
Dec 16, 2020 $8.35 $8.35 $8.17 $8.24 7 984 872
Dec 15, 2020 $8.36 $8.39 $8.09 $8.30 9 720 112
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
HRB Apr 29 1.00% $47.23
LYG Apr 29 0.391% $2.56
ORA Apr 29 1.95% $64.48
ETSY Apr 26 3.43% $67.43
DHT Apr 24 0.98% $11.28
LPLA Apr 19 1.10% $262.59
MLI Apr 19 7.29% $52.28
PFLT Apr 18 1.33% $11.25
DOOR Apr 18 0.94% $131.39
OCSL Apr 17 0.360% $19.43
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