NASDAQ:BB
BlackBerry Limited Stock Price (Quote)
$2.90
-0.0900 (-3.01%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.65 | $3.24 | Friday, 10th May 2024 BB stock ended at $2.90. This is 3.01% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 6.77% from a day low at $2.88 to a day high of $3.08. |
| 90 days | $2.46 | $3.24 | |
| 52 weeks | $2.46 | $5.75 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $7.04 | $7.15 | $7.00 | $7.11 | 4 255 723 |
| Jan 03, 2017 | $6.93 | $7.01 | $6.86 | $6.96 | 4 901 434 |
| Dec 30, 2016 | $6.95 | $7.00 | $6.86 | $6.89 | 12 517 350 |
| Dec 29, 2016 | $7.01 | $7.07 | $6.92 | $6.95 | 8 720 619 |
| Dec 28, 2016 | $7.07 | $7.12 | $6.97 | $7.00 | 8 731 363 |
| Dec 27, 2016 | $7.08 | $7.19 | $7.04 | $7.08 | 9 781 821 |
| Dec 23, 2016 | $7.10 | $7.19 | $7.01 | $7.02 | 8 949 501 |
| Dec 22, 2016 | $7.27 | $7.30 | $6.97 | $7.17 | 14 921 637 |
| Dec 21, 2016 | $7.52 | $7.55 | $7.26 | $7.30 | 7 349 826 |
| Dec 20, 2016 | $7.84 | $8.05 | $7.48 | $7.50 | 17 426 148 |
| Dec 19, 2016 | $7.56 | $7.84 | $7.55 | $7.71 | 8 569 701 |
| Dec 16, 2016 | $7.68 | $7.68 | $7.54 | $7.58 | 4 633 493 |
| Dec 15, 2016 | $7.64 | $7.74 | $7.56 | $7.63 | 6 048 035 |
| Dec 14, 2016 | $7.81 | $7.89 | $7.68 | $7.70 | 4 405 974 |
| Dec 13, 2016 | $7.79 | $7.93 | $7.79 | $7.83 | 4 457 055 |
| Dec 12, 2016 | $7.79 | $7.87 | $7.74 | $7.76 | 2 806 117 |
| Dec 09, 2016 | $7.89 | $7.93 | $7.76 | $7.81 | 3 229 094 |
| Dec 08, 2016 | $7.68 | $7.93 | $7.64 | $7.83 | 5 321 569 |
| Dec 07, 2016 | $7.56 | $7.65 | $7.53 | $7.63 | 1 974 454 |
| Dec 06, 2016 | $7.63 | $7.64 | $7.52 | $7.57 | 2 066 723 |
| Dec 05, 2016 | $7.60 | $7.68 | $7.55 | $7.62 | 3 343 103 |
| Dec 02, 2016 | $7.55 | $7.61 | $7.49 | $7.59 | 4 588 378 |
| Dec 01, 2016 | $7.75 | $7.77 | $7.48 | $7.52 | 6 969 004 |
| Nov 30, 2016 | $7.50 | $7.74 | $7.44 | $7.71 | 6 558 870 |
| Nov 29, 2016 | $7.43 | $7.51 | $7.36 | $7.44 | 4 125 752 |
