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 |
| Aug 11, 2016 | $7.83 | $7.96 | $7.82 | $7.88 | 2 778 200 |
| Aug 10, 2016 | $7.79 | $7.85 | $7.75 | $7.83 | 4 351 800 |
| Aug 09, 2016 | $7.83 | $7.85 | $7.75 | $7.76 | 3 157 900 |
| Aug 08, 2016 | $7.75 | $7.83 | $7.70 | $7.81 | 3 420 100 |
| Aug 05, 2016 | $7.66 | $7.82 | $7.62 | $7.75 | 2 906 700 |
| Aug 04, 2016 | $7.75 | $7.86 | $7.73 | $7.76 | 2 813 200 |
| Aug 03, 2016 | $7.67 | $7.79 | $7.64 | $7.78 | 6 087 800 |
| Aug 02, 2016 | $7.86 | $7.92 | $7.66 | $7.71 | 6 801 900 |
| Aug 01, 2016 | $7.58 | $7.92 | $7.57 | $7.91 | 6 286 000 |
| Jul 29, 2016 | $7.64 | $7.70 | $7.50 | $7.60 | 4 968 000 |
| Jul 28, 2016 | $7.53 | $7.74 | $7.50 | $7.62 | 6 759 700 |
| Jul 27, 2016 | $7.27 | $7.58 | $7.27 | $7.58 | 7 812 700 |
| Jul 26, 2016 | $7.05 | $7.30 | $7.05 | $7.23 | 6 293 900 |
| Jul 25, 2016 | $6.89 | $7.08 | $6.88 | $7.08 | 5 322 900 |
| Jul 22, 2016 | $6.83 | $6.91 | $6.83 | $6.88 | 2 355 300 |
| Jul 21, 2016 | $6.74 | $6.90 | $6.74 | $6.84 | 5 269 500 |
| Jul 20, 2016 | $6.70 | $6.77 | $6.64 | $6.76 | 6 245 600 |
| Jul 19, 2016 | $6.72 | $6.72 | $6.59 | $6.67 | 3 752 800 |
| Jul 18, 2016 | $6.67 | $6.76 | $6.60 | $6.73 | 2 522 700 |
| Jul 15, 2016 | $6.69 | $6.71 | $6.57 | $6.65 | 3 923 800 |
| Jul 14, 2016 | $6.75 | $6.78 | $6.63 | $6.69 | 2 560 300 |
| Jul 13, 2016 | $6.77 | $6.80 | $6.64 | $6.69 | 2 724 400 |
| Jul 12, 2016 | $6.73 | $6.81 | $6.70 | $6.76 | 2 744 400 |
| Jul 11, 2016 | $6.66 | $6.77 | $6.65 | $6.69 | 2 946 500 |
| Jul 08, 2016 | $6.55 | $6.69 | $6.51 | $6.66 | 3 373 500 |
