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 |
| Nov 28, 2016 | $7.50 | $7.52 | $7.42 | $7.46 | 3 190 175 |
| Nov 25, 2016 | $7.45 | $7.56 | $7.44 | $7.49 | 2 293 533 |
| Nov 23, 2016 | $7.53 | $7.60 | $7.47 | $7.47 | 3 362 684 |
| Nov 22, 2016 | $7.57 | $7.62 | $7.50 | $7.60 | 7 049 697 |
| Nov 21, 2016 | $7.58 | $7.68 | $7.52 | $7.59 | 6 242 405 |
| Nov 18, 2016 | $7.45 | $7.59 | $7.45 | $7.57 | 3 391 379 |
| Nov 17, 2016 | $7.57 | $7.59 | $7.42 | $7.49 | 3 035 885 |
| Nov 16, 2016 | $7.48 | $7.83 | $7.47 | $7.56 | 8 154 132 |
| Nov 15, 2016 | $7.34 | $7.53 | $7.29 | $7.52 | 4 000 254 |
| Nov 14, 2016 | $7.31 | $7.43 | $7.23 | $7.30 | 6 450 458 |
| Nov 11, 2016 | $7.14 | $7.28 | $7.07 | $7.27 | 3 183 010 |
| Nov 10, 2016 | $7.09 | $7.22 | $6.99 | $7.17 | 4 416 545 |
| Nov 09, 2016 | $6.93 | $7.17 | $6.93 | $7.15 | 4 343 332 |
| Nov 08, 2016 | $7.07 | $7.12 | $6.98 | $7.11 | 2 113 818 |
| Nov 07, 2016 | $7.06 | $7.15 | $7.02 | $7.06 | 2 212 300 |
| Nov 04, 2016 | $6.99 | $7.07 | $6.95 | $6.97 | 2 120 800 |
| Nov 03, 2016 | $7.05 | $7.07 | $6.95 | $7.00 | 2 231 400 |
| Nov 02, 2016 | $7.04 | $7.15 | $7.00 | $7.02 | 2 864 100 |
| Nov 01, 2016 | $7.20 | $7.25 | $6.98 | $7.07 | 4 206 800 |
| Oct 31, 2016 | $7.08 | $7.11 | $7.00 | $7.05 | 2 343 000 |
| Oct 28, 2016 | $7.11 | $7.27 | $7.08 | $7.09 | 3 730 400 |
| Oct 27, 2016 | $7.27 | $7.28 | $7.14 | $7.14 | 2 961 200 |
| Oct 26, 2016 | $7.28 | $7.37 | $7.21 | $7.26 | 3 031 600 |
| Oct 25, 2016 | $7.41 | $7.41 | $7.26 | $7.27 | 2 620 500 |
| Oct 24, 2016 | $7.38 | $7.48 | $7.32 | $7.35 | 2 080 300 |
