NASDAQ:BB
BlackBerry Limited Stock Price (Quote)
$2.93
+0.0100 (+0.342%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.65 | $3.24 | Friday, 3rd May 2024 BB stock ended at $2.93. This is 0.342% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.29% from a day low at $2.89 to a day high of $2.99. |
| 90 days | $2.46 | $3.24 | |
| 52 weeks | $2.46 | $5.75 |
| Date | Open | High | Low | Close | Volume |
| Jul 24, 2020 | $4.68 | $4.70 | $4.60 | $4.65 | 3 077 141 |
| Jul 23, 2020 | $4.77 | $4.85 | $4.71 | $4.74 | 3 217 223 |
| Jul 22, 2020 | $4.80 | $4.90 | $4.77 | $4.79 | 2 395 500 |
| Jul 21, 2020 | $5.05 | $5.06 | $4.84 | $4.85 | 3 336 900 |
| Jul 20, 2020 | $4.82 | $5.03 | $4.82 | $4.99 | 3 241 100 |
| Jul 17, 2020 | $4.63 | $4.85 | $4.63 | $4.80 | 2 771 600 |
| Jul 16, 2020 | $4.65 | $4.69 | $4.57 | $4.65 | 2 075 300 |
| Jul 15, 2020 | $4.65 | $4.73 | $4.61 | $4.71 | 3 575 500 |
| Jul 14, 2020 | $4.55 | $4.61 | $4.45 | $4.58 | 3 661 000 |
| Jul 13, 2020 | $4.75 | $4.79 | $4.56 | $4.58 | 3 526 100 |
| Jul 10, 2020 | $4.77 | $4.81 | $4.70 | $4.73 | 2 852 000 |
| Jul 09, 2020 | $4.85 | $4.87 | $4.69 | $4.81 | 2 713 900 |
| Jul 08, 2020 | $4.80 | $4.87 | $4.74 | $4.84 | 2 486 600 |
| Jul 07, 2020 | $4.99 | $5.00 | $4.79 | $4.80 | 2 830 300 |
| Jul 06, 2020 | $4.93 | $5.08 | $4.92 | $5.02 | 4 575 200 |
| Jul 02, 2020 | $4.79 | $4.95 | $4.77 | $4.85 | 6 370 645 |
| Jul 01, 2020 | $4.85 | $4.85 | $4.73 | $4.78 | 3 521 059 |
| Jun 30, 2020 | $4.78 | $4.90 | $4.74 | $4.89 | 4 431 517 |
| Jun 29, 2020 | $4.76 | $4.84 | $4.65 | $4.80 | 4 445 869 |
| Jun 26, 2020 | $4.86 | $4.92 | $4.72 | $4.72 | 4 766 506 |
| Jun 25, 2020 | $4.63 | $4.89 | $4.61 | $4.85 | 7 949 919 |
| Jun 24, 2020 | $5.08 | $5.08 | $4.85 | $4.92 | 7 703 292 |
| Jun 23, 2020 | $5.18 | $5.24 | $5.08 | $5.10 | 4 450 354 |
| Jun 22, 2020 | $5.13 | $5.24 | $5.08 | $5.12 | 5 146 667 |
| Jun 19, 2020 | $5.14 | $5.16 | $4.95 | $5.06 | 8 336 118 |
