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 |
| Jul 07, 2016 | $6.53 | $6.63 | $6.46 | $6.50 | 2 980 100 |
| Jul 06, 2016 | $6.50 | $6.55 | $6.35 | $6.52 | 3 137 800 |
| Jul 05, 2016 | $6.75 | $6.82 | $6.52 | $6.54 | 3 416 900 |
| Jul 01, 2016 | $6.74 | $6.84 | $6.72 | $6.76 | 2 252 400 |
| Jun 30, 2016 | $6.69 | $6.73 | $6.57 | $6.71 | 2 880 100 |
| Jun 29, 2016 | $6.50 | $6.67 | $6.50 | $6.64 | 3 547 300 |
| Jun 28, 2016 | $6.40 | $6.52 | $6.36 | $6.48 | 4 464 500 |
| Jun 27, 2016 | $6.56 | $6.60 | $6.23 | $6.29 | 6 200 400 |
| Jun 24, 2016 | $6.65 | $6.82 | $6.62 | $6.67 | 6 313 500 |
| Jun 23, 2016 | $6.99 | $7.05 | $6.78 | $7.00 | 10 006 000 |
| Jun 22, 2016 | $7.04 | $7.13 | $6.72 | $6.74 | 8 202 600 |
| Jun 21, 2016 | $7.08 | $7.13 | $7.03 | $7.05 | 3 859 000 |
| Jun 20, 2016 | $7.11 | $7.19 | $7.04 | $7.06 | 4 664 600 |
| Jun 17, 2016 | $6.90 | $7.07 | $6.90 | $7.01 | 4 110 800 |
| Jun 16, 2016 | $6.80 | $6.92 | $6.67 | $6.91 | 3 025 888 |
| Jun 15, 2016 | $6.84 | $6.97 | $6.83 | $6.84 | 2 494 707 |
| Jun 14, 2016 | $6.88 | $6.99 | $6.80 | $6.86 | 2 350 292 |
| Jun 13, 2016 | $6.98 | $7.04 | $6.89 | $6.91 | 2 555 932 |
| Jun 10, 2016 | $7.26 | $7.33 | $6.96 | $7.00 | 5 717 429 |
| Jun 09, 2016 | $7.38 | $7.38 | $7.26 | $7.35 | 3 524 991 |
| Jun 08, 2016 | $7.43 | $7.49 | $7.38 | $7.42 | 2 775 660 |
| Jun 07, 2016 | $7.37 | $7.47 | $7.37 | $7.43 | 3 000 881 |
| Jun 06, 2016 | $7.27 | $7.43 | $7.26 | $7.40 | 2 776 467 |
| Jun 03, 2016 | $7.31 | $7.34 | $7.16 | $7.26 | 3 379 897 |
| Jun 02, 2016 | $7.23 | $7.33 | $7.21 | $7.31 | 2 435 078 |
