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 |
| Mar 07, 2016 | $7.91 | $8.36 | $7.91 | $8.26 | 6 520 300 |
| Mar 04, 2016 | $7.81 | $8.14 | $7.80 | $7.93 | 6 671 800 |
| Mar 03, 2016 | $7.81 | $7.90 | $7.76 | $7.84 | 4 444 100 |
| Mar 02, 2016 | $7.66 | $7.80 | $7.61 | $7.80 | 3 812 200 |
| Mar 01, 2016 | $7.90 | $7.95 | $7.66 | $7.69 | 6 165 500 |
| Feb 29, 2016 | $7.51 | $7.89 | $7.48 | $7.81 | 8 295 300 |
| Feb 26, 2016 | $7.30 | $7.59 | $7.29 | $7.46 | 4 042 000 |
| Feb 25, 2016 | $7.37 | $7.42 | $7.15 | $7.26 | 3 926 300 |
| Feb 24, 2016 | $7.18 | $7.37 | $7.02 | $7.34 | 4 170 400 |
| Feb 23, 2016 | $7.26 | $7.37 | $7.16 | $7.26 | 2 950 600 |
| Feb 22, 2016 | $7.20 | $7.35 | $7.15 | $7.29 | 3 749 600 |
| Feb 19, 2016 | $7.03 | $7.14 | $6.92 | $7.13 | 4 014 100 |
| Feb 18, 2016 | $7.23 | $7.24 | $6.97 | $7.19 | 5 625 200 |
| Feb 17, 2016 | $7.04 | $7.20 | $6.98 | $7.19 | 5 598 900 |
| Feb 16, 2016 | $6.81 | $6.96 | $6.72 | $6.95 | 3 131 200 |
| Feb 12, 2016 | $6.70 | $6.81 | $6.64 | $6.68 | 3 819 500 |
| Feb 11, 2016 | $6.51 | $6.63 | $6.39 | $6.62 | 5 721 900 |
| Feb 10, 2016 | $6.75 | $6.88 | $6.63 | $6.64 | 4 724 800 |
| Feb 09, 2016 | $6.74 | $6.91 | $6.65 | $6.72 | 4 710 500 |
| Feb 08, 2016 | $6.92 | $6.99 | $6.67 | $6.80 | 5 151 100 |
| Feb 05, 2016 | $7.35 | $7.38 | $7.07 | $7.09 | 5 044 400 |
| Feb 04, 2016 | $7.18 | $7.52 | $7.16 | $7.40 | 5 725 300 |
| Feb 03, 2016 | $6.98 | $7.18 | $6.84 | $7.18 | 6 080 200 |
| Feb 02, 2016 | $6.97 | $7.04 | $6.87 | $6.91 | 5 354 600 |
| Feb 01, 2016 | $7.10 | $7.12 | $6.95 | $7.07 | 4 433 400 |
