NASDAQ:BB
BlackBerry Limited Stock Price (Quote)
$2.87
-0.0200 (-0.692%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.64 | $3.24 | Wednesday, 24th Apr 2024 BB stock ended at $2.87. This is 0.692% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.82% from a day low at $2.84 to a day high of $2.92. |
| 90 days | $2.46 | $3.24 | |
| 52 weeks | $2.46 | $5.75 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2020 | $4.60 | $4.64 | $4.53 | $4.61 | 2 554 861 |
| Oct 28, 2020 | $4.77 | $4.79 | $4.55 | $4.57 | 4 027 398 |
| Oct 27, 2020 | $4.90 | $4.94 | $4.84 | $4.85 | 2 076 131 |
| Oct 26, 2020 | $5.03 | $5.07 | $4.86 | $4.88 | 3 770 779 |
| Oct 23, 2020 | $5.13 | $5.13 | $4.99 | $5.12 | 2 564 892 |
| Oct 22, 2020 | $5.09 | $5.14 | $4.98 | $5.13 | 2 646 703 |
| Oct 21, 2020 | $5.10 | $5.14 | $5.00 | $5.10 | 3 552 415 |
| Oct 20, 2020 | $5.20 | $5.21 | $5.06 | $5.08 | 4 602 810 |
| Oct 19, 2020 | $5.05 | $5.21 | $5.01 | $5.19 | 4 810 341 |
| Oct 16, 2020 | $5.20 | $5.21 | $4.97 | $4.98 | 5 949 227 |
| Oct 15, 2020 | $4.98 | $5.17 | $4.97 | $5.16 | 4 451 890 |
| Oct 14, 2020 | $5.15 | $5.25 | $5.02 | $5.08 | 5 207 527 |
| Oct 13, 2020 | $4.75 | $5.23 | $4.75 | $5.14 | 10 668 401 |
| Oct 12, 2020 | $4.75 | $4.83 | $4.74 | $4.75 | 2 266 139 |
| Oct 09, 2020 | $4.62 | $4.74 | $4.61 | $4.73 | 2 607 789 |
| Oct 08, 2020 | $4.60 | $4.64 | $4.54 | $4.60 | 2 145 946 |
| Oct 07, 2020 | $4.60 | $4.64 | $4.52 | $4.57 | 2 162 187 |
| Oct 06, 2020 | $4.53 | $4.68 | $4.51 | $4.55 | 3 963 401 |
| Oct 05, 2020 | $4.46 | $4.51 | $4.43 | $4.50 | 3 099 903 |
| Oct 02, 2020 | $4.49 | $4.50 | $4.37 | $4.44 | 6 533 792 |
| Oct 01, 2020 | $4.59 | $4.64 | $4.52 | $4.58 | 4 967 145 |
| Sep 30, 2020 | $4.65 | $4.76 | $4.58 | $4.59 | 3 805 450 |
| Sep 29, 2020 | $4.63 | $4.69 | $4.49 | $4.63 | 5 836 895 |
| Sep 28, 2020 | $4.88 | $4.88 | $4.60 | $4.61 | 7 257 260 |
| Sep 25, 2020 | $4.81 | $4.88 | $4.68 | $4.77 | 5 584 205 |
