NASDAQ:BB
BlackBerry Limited Stock Price (Quote)
$2.83
+0.0500 (+1.80%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.65 | $3.24 | Friday, 26th Apr 2024 BB stock ended at $2.83. This is 1.80% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.21% from a day low at $2.80 to a day high of $2.89. |
| 90 days | $2.46 | $3.24 | |
| 52 weeks | $2.46 | $5.75 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $7.05 | $7.15 | $7.01 | $7.09 | 4 309 066 |
| Apr 11, 2016 | $7.13 | $7.20 | $7.04 | $7.05 | 4 365 546 |
| Apr 08, 2016 | $7.06 | $7.14 | $7.00 | $7.06 | 4 322 740 |
| Apr 07, 2016 | $7.00 | $7.12 | $6.93 | $6.98 | 4 924 975 |
| Apr 06, 2016 | $7.14 | $7.18 | $6.99 | $7.10 | 7 157 611 |
| Apr 05, 2016 | $7.16 | $7.26 | $7.08 | $7.12 | 6 049 529 |
| Apr 04, 2016 | $7.39 | $7.42 | $7.14 | $7.28 | 13 095 668 |
| Apr 01, 2016 | $7.38 | $7.72 | $7.36 | $7.48 | 24 340 905 |
| Mar 31, 2016 | $8.04 | $8.20 | $8.02 | $8.09 | 8 134 773 |
| Mar 30, 2016 | $7.96 | $8.20 | $7.94 | $8.04 | 5 042 317 |
| Mar 29, 2016 | $7.60 | $7.95 | $7.50 | $7.87 | 5 342 700 |
| Mar 28, 2016 | $7.60 | $7.67 | $7.48 | $7.61 | 2 897 100 |
| Mar 24, 2016 | $7.62 | $7.62 | $7.43 | $7.59 | 4 550 300 |
| Mar 23, 2016 | $7.91 | $7.95 | $7.64 | $7.69 | 6 080 500 |
| Mar 22, 2016 | $8.00 | $8.00 | $7.90 | $7.94 | 2 736 500 |
| Mar 21, 2016 | $8.03 | $8.16 | $7.96 | $8.04 | 3 551 800 |
| Mar 18, 2016 | $8.10 | $8.20 | $8.03 | $8.05 | 3 369 000 |
| Mar 17, 2016 | $7.98 | $8.17 | $7.86 | $8.10 | 5 784 000 |
| Mar 16, 2016 | $7.82 | $7.98 | $7.77 | $7.94 | 4 735 100 |
| Mar 15, 2016 | $7.92 | $7.95 | $7.75 | $7.88 | 4 925 600 |
| Mar 14, 2016 | $8.00 | $8.10 | $7.98 | $8.00 | 3 644 000 |
| Mar 11, 2016 | $8.06 | $8.15 | $7.97 | $8.05 | 4 087 100 |
| Mar 10, 2016 | $8.23 | $8.26 | $7.81 | $7.96 | 5 196 100 |
| Mar 09, 2016 | $8.15 | $8.27 | $8.03 | $8.24 | 4 786 500 |
| Mar 08, 2016 | $8.16 | $8.24 | $8.08 | $8.14 | 5 245 000 |
