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 |
| Sep 16, 2016 | $7.18 | $7.29 | $7.16 | $7.21 | 2 826 900 |
| Sep 15, 2016 | $7.20 | $7.28 | $7.15 | $7.24 | 2 714 100 |
| Sep 14, 2016 | $7.23 | $7.33 | $7.17 | $7.22 | 2 764 600 |
| Sep 13, 2016 | $7.59 | $7.63 | $7.24 | $7.26 | 4 814 600 |
| Sep 12, 2016 | $7.55 | $7.63 | $7.45 | $7.60 | 3 003 200 |
| Sep 09, 2016 | $7.59 | $7.64 | $7.44 | $7.57 | 5 138 700 |
| Sep 08, 2016 | $7.62 | $7.75 | $7.58 | $7.63 | 2 895 500 |
| Sep 07, 2016 | $7.71 | $7.75 | $7.62 | $7.68 | 2 133 800 |
| Sep 06, 2016 | $7.73 | $7.77 | $7.64 | $7.69 | 1 548 200 |
| Sep 02, 2016 | $7.66 | $7.77 | $7.62 | $7.70 | 1 894 100 |
| Sep 01, 2016 | $7.59 | $7.66 | $7.55 | $7.61 | 2 032 100 |
| Aug 31, 2016 | $7.84 | $7.84 | $7.58 | $7.59 | 4 107 100 |
| Aug 30, 2016 | $7.89 | $8.00 | $7.83 | $7.87 | 3 011 700 |
| Aug 29, 2016 | $7.96 | $8.04 | $7.90 | $7.92 | 2 091 000 |
| Aug 26, 2016 | $7.93 | $8.09 | $7.90 | $7.97 | 2 425 900 |
| Aug 25, 2016 | $7.85 | $8.02 | $7.84 | $7.98 | 2 776 700 |
| Aug 24, 2016 | $8.03 | $8.03 | $7.85 | $7.94 | 3 687 800 |
| Aug 23, 2016 | $7.94 | $8.12 | $7.94 | $8.00 | 1 928 800 |
| Aug 22, 2016 | $7.98 | $8.04 | $7.92 | $8.02 | 2 990 700 |
| Aug 19, 2016 | $8.16 | $8.16 | $7.99 | $8.03 | 2 542 700 |
| Aug 18, 2016 | $8.27 | $8.27 | $8.13 | $8.16 | 5 724 400 |
| Aug 17, 2016 | $8.20 | $8.29 | $8.18 | $8.23 | 3 293 700 |
| Aug 16, 2016 | $8.17 | $8.30 | $8.13 | $8.23 | 3 243 400 |
| Aug 15, 2016 | $8.15 | $8.26 | $8.13 | $8.17 | 5 321 000 |
| Aug 12, 2016 | $8.06 | $8.22 | $8.00 | $8.08 | 10 467 700 |
