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 |
| 2023-09-14 | $5.53 | $5.65 | $5.38 | $5.38 | 9 516 610 |
| 2023-09-13 | $5.33 | $5.60 | $5.28 | $5.51 | 8 949 011 |
| 2023-09-12 | $5.14 | $5.36 | $5.06 | $5.32 | 9 209 079 |
| 2023-09-11 | $4.65 | $5.31 | $4.62 | $5.22 | 14 211 163 |
| 2023-09-08 | $4.68 | $4.69 | $4.49 | $4.56 | 4 999 163 |
| 2023-09-07 | $4.84 | $4.91 | $4.60 | $4.68 | 11 521 443 |
| 2023-09-06 | $5.53 | $5.65 | $5.53 | $5.54 | 3 274 402 |
| 2023-09-05 | $5.57 | $5.64 | $5.53 | $5.58 | 2 990 186 |
| 2023-09-01 | $5.62 | $5.75 | $5.53 | $5.60 | 4 435 765 |
| 2023-08-31 | $5.50 | $5.64 | $5.45 | $5.56 | 6 608 038 |
| 2023-08-30 | $5.40 | $5.61 | $5.37 | $5.52 | 5 999 496 |
| 2023-08-29 | $5.33 | $5.56 | $5.29 | $5.40 | 8 067 271 |
| 2023-08-28 | $5.25 | $5.37 | $5.02 | $5.34 | 11 002 518 |
| 2023-08-25 | $4.45 | $5.25 | $4.45 | $5.23 | 28 747 390 |
| 2023-08-24 | $4.58 | $4.61 | $4.43 | $4.43 | 2 785 786 |
| 2023-08-23 | $4.44 | $4.63 | $4.44 | $4.60 | 2 428 073 |
| 2023-08-22 | $4.42 | $4.48 | $4.33 | $4.47 | 3 311 873 |
| 2023-08-21 | $4.36 | $4.42 | $4.36 | $4.39 | 2 571 610 |
| 2023-08-18 | $4.30 | $4.42 | $4.27 | $4.37 | 2 848 984 |
| 2023-08-17 | $4.42 | $4.45 | $4.33 | $4.36 | 3 518 977 |
| 2023-08-16 | $4.45 | $4.47 | $4.40 | $4.41 | 2 942 988 |
| 2023-08-15 | $4.55 | $4.59 | $4.48 | $4.48 | 2 091 125 |
| 2023-08-14 | $4.57 | $4.65 | $4.52 | $4.61 | 2 441 339 |
| 2023-08-11 | $4.60 | $4.65 | $4.58 | $4.61 | 2 024 042 |
| 2023-08-10 | $4.66 | $4.74 | $4.63 | $4.68 | 2 910 359 |
