14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $2.68 $3.85 Monday, 20th May 2024 BB stock ended at $3.01. This is 2.38% more than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 5.59% from a day low at $2.86 to a day high of $3.02.
90 days $2.46 $3.85
52 weeks $2.46 $5.75

Historical BlackBerry Limited prices

Date Open High Low Close Volume
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
Jun 18, 2020 $5.08 $5.14 $5.01 $5.08 3 758 023
Jun 17, 2020 $5.30 $5.36 $5.09 $5.10 3 606 478
Jun 16, 2020 $5.20 $5.29 $5.11 $5.22 5 589 399
Jun 15, 2020 $5.07 $5.08 $4.91 $4.99 6 485 809
Jun 12, 2020 $5.24 $5.35 $5.15 $5.25 4 118 068
Jun 11, 2020 $5.26 $5.33 $5.02 $5.03 5 893 396
Jun 10, 2020 $5.63 $5.68 $5.50 $5.57 2 852 902
Jun 09, 2020 $5.72 $5.73 $5.49 $5.61 3 714 579
Jun 08, 2020 $5.67 $5.84 $5.55 $5.79 6 196 984
Jun 05, 2020 $5.34 $5.56 $5.31 $5.47 5 841 465
Jun 04, 2020 $5.20 $5.33 $5.16 $5.23 4 551 498
Jun 03, 2020 $5.38 $5.43 $5.16 $5.21 5 689 566
Jun 02, 2020 $5.30 $5.50 $5.03 $5.36 19 716 033
Jun 01, 2020 $4.64 $4.99 $4.59 $4.92 17 250 765

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use BB stock historical prices to predict future price movements?
Trend Analysis: Examine the BB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the BB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
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

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