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 |
| Oct 21, 2016 | $7.43 | $7.48 | $7.37 | $7.37 | 2 209 900 |
| Oct 20, 2016 | $7.40 | $7.48 | $7.37 | $7.48 | 1 765 800 |
| Oct 19, 2016 | $7.43 | $7.55 | $7.39 | $7.46 | 2 123 300 |
| Oct 18, 2016 | $7.44 | $7.49 | $7.37 | $7.42 | 1 737 200 |
| Oct 17, 2016 | $7.51 | $7.55 | $7.34 | $7.37 | 2 654 900 |
| Oct 14, 2016 | $7.67 | $7.67 | $7.44 | $7.49 | 2 597 000 |
| Oct 13, 2016 | $7.50 | $7.56 | $7.41 | $7.47 | 2 909 600 |
| Oct 12, 2016 | $7.64 | $7.73 | $7.58 | $7.60 | 11 443 200 |
| Oct 11, 2016 | $7.87 | $7.89 | $7.65 | $7.67 | 3 709 400 |
| Oct 10, 2016 | $7.91 | $7.92 | $7.76 | $7.89 | 2 323 400 |
| Oct 07, 2016 | $7.92 | $7.98 | $7.80 | $7.86 | 2 590 900 |
| Oct 06, 2016 | $7.71 | $8.01 | $7.65 | $7.94 | 6 948 100 |
| Oct 05, 2016 | $7.70 | $7.73 | $7.63 | $7.66 | 3 117 000 |
| Oct 04, 2016 | $7.76 | $7.88 | $7.63 | $7.66 | 4 476 300 |
| Oct 03, 2016 | $7.94 | $8.02 | $7.84 | $7.85 | 3 961 700 |
| Sep 30, 2016 | $7.97 | $8.05 | $7.88 | $7.98 | 5 645 700 |
| Sep 29, 2016 | $8.27 | $8.36 | $7.88 | $7.94 | 11 349 000 |
| Sep 28, 2016 | $8.16 | $8.46 | $8.06 | $8.33 | 23 347 800 |
| Sep 27, 2016 | $7.83 | $7.94 | $7.80 | $7.88 | 4 488 700 |
| Sep 26, 2016 | $7.87 | $7.97 | $7.77 | $7.82 | 4 531 100 |
| Sep 23, 2016 | $7.86 | $8.02 | $7.86 | $7.91 | 2 522 800 |
| Sep 22, 2016 | $7.86 | $7.92 | $7.78 | $7.89 | 3 533 100 |
| Sep 21, 2016 | $7.58 | $7.79 | $7.58 | $7.77 | 3 714 900 |
| Sep 20, 2016 | $7.39 | $7.58 | $7.33 | $7.55 | 3 701 400 |
| Sep 19, 2016 | $7.29 | $7.47 | $7.28 | $7.35 | 2 866 000 |
