NASDAQ:BB
BlackBerry Limited Stock Price (Quote)
$2.78
-0.0900 (-3.14%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.65 | $3.24 | Thursday, 25th Apr 2024 BB stock ended at $2.78. This is 3.14% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.06% from a day low at $2.78 to a day high of $2.86. |
| 90 days | $2.46 | $3.24 | |
| 52 weeks | $2.46 | $5.75 |
| Date | Open | High | Low | Close | Volume |
| Aug 15, 2023 | $4.55 | $4.59 | $4.48 | $4.48 | 2 091 125 |
| Aug 14, 2023 | $4.57 | $4.65 | $4.52 | $4.61 | 2 441 339 |
| Aug 11, 2023 | $4.60 | $4.65 | $4.58 | $4.61 | 2 024 042 |
| Aug 10, 2023 | $4.66 | $4.74 | $4.63 | $4.68 | 2 910 359 |
| Aug 09, 2023 | $4.65 | $4.68 | $4.55 | $4.58 | 2 783 193 |
| Aug 08, 2023 | $4.64 | $4.68 | $4.61 | $4.64 | 2 325 028 |
| Aug 07, 2023 | $4.78 | $4.80 | $4.70 | $4.72 | 2 031 800 |
| Aug 04, 2023 | $4.79 | $4.90 | $4.73 | $4.77 | 3 035 112 |
| Aug 03, 2023 | $4.70 | $4.82 | $4.67 | $4.77 | 3 669 074 |
| Aug 02, 2023 | $4.97 | $4.98 | $4.74 | $4.74 | 4 444 635 |
| Aug 01, 2023 | $5.11 | $5.11 | $5.00 | $5.07 | 6 138 301 |
| Jul 31, 2023 | $4.78 | $5.12 | $4.78 | $5.10 | 11 048 448 |
| Jul 28, 2023 | $4.72 | $4.78 | $4.69 | $4.75 | 4 886 313 |
| Jul 27, 2023 | $4.74 | $4.76 | $4.62 | $4.64 | 3 647 519 |
| Jul 26, 2023 | $4.69 | $4.73 | $4.65 | $4.67 | 2 839 675 |
| Jul 25, 2023 | $4.72 | $4.77 | $4.70 | $4.70 | 2 806 326 |
| Jul 24, 2023 | $4.69 | $4.76 | $4.67 | $4.74 | 3 748 887 |
| Jul 21, 2023 | $4.74 | $4.76 | $4.64 | $4.70 | 6 509 710 |
| Jul 20, 2023 | $4.80 | $4.82 | $4.63 | $4.65 | 6 636 371 |
| Jul 19, 2023 | $4.88 | $4.92 | $4.79 | $4.83 | 4 316 472 |
| Jul 18, 2023 | $4.83 | $4.90 | $4.81 | $4.86 | 3 300 833 |
| Jul 17, 2023 | $4.85 | $4.94 | $4.80 | $4.83 | 4 090 889 |
| Jul 14, 2023 | $5.02 | $5.04 | $4.87 | $4.87 | 3 716 904 |
| Jul 13, 2023 | $4.96 | $5.05 | $4.93 | $5.05 | 4 808 578 |
| Jul 12, 2023 | $4.97 | $5.00 | $4.84 | $4.94 | 3 644 331 |
