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 |
| 2023-11-24 | $3.63 | $3.66 | $3.59 | $3.62 | 1 591 550 |
| 2023-11-22 | $3.61 | $3.65 | $3.58 | $3.62 | 1 309 268 |
| 2023-11-21 | $3.66 | $3.69 | $3.59 | $3.61 | 1 463 406 |
| 2023-11-20 | $3.66 | $3.74 | $3.66 | $3.67 | 1 631 632 |
| 2023-11-17 | $3.65 | $3.70 | $3.58 | $3.70 | 2 488 925 |
| 2023-11-16 | $3.60 | $3.64 | $3.52 | $3.60 | 2 555 258 |
| 2023-11-15 | $3.75 | $3.79 | $3.65 | $3.67 | 3 298 665 |
| 2023-11-14 | $3.66 | $3.80 | $3.65 | $3.75 | 4 687 415 |
| 2023-11-13 | $3.59 | $3.60 | $3.48 | $3.52 | 2 696 796 |
| 2023-11-10 | $3.62 | $3.67 | $3.55 | $3.64 | 4 882 658 |
| 2023-11-09 | $3.75 | $3.78 | $3.58 | $3.60 | 3 203 505 |
| 2023-11-08 | $3.77 | $3.80 | $3.69 | $3.74 | 2 171 505 |
| 2023-11-07 | $3.65 | $3.83 | $3.65 | $3.80 | 3 212 214 |
| 2023-11-06 | $3.76 | $3.78 | $3.62 | $3.68 | 3 662 771 |
| 2023-11-03 | $3.77 | $3.79 | $3.70 | $3.74 | 3 817 344 |
| 2023-11-02 | $3.65 | $3.72 | $3.55 | $3.71 | 4 680 029 |
| 2023-11-01 | $3.56 | $3.59 | $3.47 | $3.56 | 2 923 874 |
| 2023-10-31 | $3.58 | $3.61 | $3.38 | $3.58 | 5 606 969 |
| 2023-10-30 | $3.45 | $3.71 | $3.42 | $3.63 | 14 135 455 |
| 2023-10-27 | $3.47 | $3.51 | $3.38 | $3.41 | 3 895 043 |
| 2023-10-26 | $3.46 | $3.51 | $3.34 | $3.44 | 5 775 974 |
| 2023-10-25 | $3.52 | $3.52 | $3.43 | $3.47 | 3 298 957 |
| 2023-10-24 | $3.39 | $3.57 | $3.39 | $3.57 | 4 946 040 |
| 2023-10-23 | $3.34 | $3.38 | $3.28 | $3.35 | 4 535 480 |
| 2023-10-20 | $3.43 | $3.44 | $3.34 | $3.37 | 4 450 801 |
