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 |
| 2020-12-01 | $8.36 | $9.69 | $6.92 | $7.00 | 327 726 501 |
| 2020-11-30 | $6.15 | $6.16 | $5.82 | $5.87 | 6 841 192 |
| 2020-11-27 | $5.94 | $6.20 | $5.90 | $6.15 | 3 741 009 |
| 2020-11-25 | $5.70 | $5.94 | $5.68 | $5.91 | 4 957 231 |
| 2020-11-24 | $5.74 | $5.77 | $5.64 | $5.70 | 5 027 954 |
| 2020-11-23 | $5.81 | $5.84 | $5.59 | $5.66 | 4 992 933 |
| 2020-11-20 | $5.36 | $5.77 | $5.33 | $5.76 | 6 574 984 |
| 2020-11-19 | $5.49 | $5.49 | $5.29 | $5.36 | 4 360 819 |
| 2020-11-18 | $5.35 | $5.61 | $5.31 | $5.44 | 6 114 687 |
| 2020-11-17 | $5.22 | $5.30 | $5.15 | $5.29 | 3 223 242 |
| 2020-11-16 | $5.14 | $5.23 | $5.13 | $5.19 | 3 273 220 |
| 2020-11-13 | $5.02 | $5.15 | $5.01 | $5.11 | 5 359 997 |
| 2020-11-12 | $5.19 | $5.21 | $4.98 | $4.99 | 2 987 363 |
| 2020-11-11 | $5.06 | $5.23 | $5.00 | $5.19 | 5 719 809 |
| 2020-11-10 | $4.90 | $5.03 | $4.84 | $5.02 | 4 141 074 |
| 2020-11-09 | $4.99 | $5.06 | $4.89 | $4.93 | 3 985 084 |
| 2020-11-06 | $4.82 | $4.89 | $4.76 | $4.83 | 2 852 134 |
| 2020-11-05 | $4.78 | $4.92 | $4.74 | $4.86 | 2 596 095 |
| 2020-11-04 | $4.70 | $4.76 | $4.58 | $4.68 | 3 108 400 |
| 2020-11-03 | $4.53 | $4.69 | $4.52 | $4.67 | 2 781 357 |
| 2020-11-02 | $4.50 | $4.55 | $4.45 | $4.48 | 2 862 685 |
| 2020-10-30 | $4.55 | $4.61 | $4.44 | $4.49 | 3 562 318 |
| 2020-10-29 | $4.60 | $4.64 | $4.53 | $4.61 | 2 554 861 |
| 2020-10-28 | $4.77 | $4.79 | $4.55 | $4.57 | 4 027 398 |
| 2020-10-27 | $4.90 | $4.94 | $4.84 | $4.85 | 2 076 131 |
