NASDAQ:BB
BlackBerry Limited Stock Price (Quote)
$2.92
+0.0800 (+2.82%)
At Close: May 02, 2024
| 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 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Sep 24, 2020 | $5.17 | $5.34 | $4.71 | $4.75 | 17 275 824 |
| Sep 23, 2020 | $4.93 | $4.97 | $4.77 | $4.80 | 4 525 437 |
| Sep 22, 2020 | $4.87 | $4.95 | $4.77 | $4.94 | 3 302 280 |
| Sep 21, 2020 | $4.78 | $4.81 | $4.67 | $4.76 | 3 238 594 |
| Sep 18, 2020 | $4.76 | $4.89 | $4.68 | $4.86 | 4 052 758 |
| Sep 17, 2020 | $4.70 | $4.73 | $4.60 | $4.73 | 3 694 401 |
| Sep 16, 2020 | $4.84 | $4.86 | $4.73 | $4.73 | 3 153 642 |
| Sep 15, 2020 | $4.88 | $4.89 | $4.79 | $4.81 | 2 483 245 |
| Sep 14, 2020 | $4.80 | $4.91 | $4.78 | $4.82 | 3 547 486 |
| Sep 11, 2020 | $4.86 | $4.87 | $4.68 | $4.75 | 3 682 008 |
| Sep 10, 2020 | $4.96 | $4.98 | $4.79 | $4.80 | 3 545 148 |
| Sep 09, 2020 | $5.03 | $5.06 | $4.91 | $4.92 | 3 589 451 |
| Sep 08, 2020 | $4.94 | $5.10 | $4.91 | $4.93 | 3 599 752 |
| Sep 04, 2020 | $5.07 | $5.20 | $4.87 | $5.11 | 5 837 799 |
| Sep 03, 2020 | $5.43 | $5.44 | $5.13 | $5.18 | 5 311 348 |
| Sep 02, 2020 | $5.65 | $5.66 | $5.41 | $5.52 | 5 079 692 |
| Sep 01, 2020 | $5.25 | $5.59 | $5.21 | $5.58 | 6 625 870 |
| Aug 31, 2020 | $5.27 | $5.32 | $5.15 | $5.22 | 4 285 103 |
| Aug 28, 2020 | $5.13 | $5.30 | $5.10 | $5.23 | 3 980 561 |
