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 |
| Jun 01, 2016 | $7.22 | $7.30 | $7.20 | $7.25 | 3 117 951 |
| May 31, 2016 | $7.19 | $7.32 | $7.14 | $7.27 | 4 589 464 |
| May 27, 2016 | $7.15 | $7.29 | $7.12 | $7.23 | 3 008 398 |
| May 26, 2016 | $7.16 | $7.21 | $7.10 | $7.17 | 3 137 852 |
| May 25, 2016 | $6.96 | $7.17 | $6.95 | $7.16 | 4 175 611 |
| May 24, 2016 | $6.89 | $6.97 | $6.84 | $6.94 | 3 067 189 |
| May 23, 2016 | $6.85 | $6.98 | $6.82 | $6.92 | 3 058 871 |
| May 20, 2016 | $6.70 | $6.84 | $6.70 | $6.81 | 3 974 538 |
| May 19, 2016 | $6.59 | $6.72 | $6.53 | $6.69 | 4 416 103 |
| May 18, 2016 | $6.62 | $6.74 | $6.60 | $6.65 | 3 491 916 |
| May 17, 2016 | $6.69 | $6.79 | $6.59 | $6.68 | 2 493 657 |
| May 16, 2016 | $6.55 | $6.72 | $6.53 | $6.70 | 2 501 613 |
| May 13, 2016 | $6.57 | $6.70 | $6.51 | $6.53 | 2 978 572 |
| May 12, 2016 | $6.74 | $6.80 | $6.50 | $6.61 | 3 290 204 |
| May 11, 2016 | $6.70 | $6.78 | $6.63 | $6.68 | 1 931 143 |
| May 10, 2016 | $6.60 | $6.73 | $6.53 | $6.73 | 3 411 569 |
| May 09, 2016 | $6.67 | $6.69 | $6.53 | $6.58 | 2 924 226 |
| May 06, 2016 | $6.66 | $6.73 | $6.59 | $6.69 | 2 991 814 |
| May 05, 2016 | $6.79 | $6.89 | $6.66 | $6.68 | 2 912 985 |
| May 04, 2016 | $6.83 | $6.89 | $6.65 | $6.76 | 4 184 348 |
| May 03, 2016 | $6.99 | $6.99 | $6.81 | $6.86 | 4 957 587 |
| May 02, 2016 | $7.06 | $7.11 | $6.86 | $7.06 | 5 669 340 |
| Apr 29, 2016 | $7.17 | $7.24 | $7.00 | $7.06 | 4 642 368 |
| Apr 28, 2016 | $7.26 | $7.33 | $7.16 | $7.17 | 3 129 205 |
| Apr 27, 2016 | $7.20 | $7.29 | $7.12 | $7.28 | 4 474 019 |
