UK markets close in 31 minutes

BlackBerry Limited (BB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.02-0.11 (-1.14%)
As of 10:58AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Sept 202110.1310.179.9710.0210.021,443,864
15 Sept 202110.0310.159.9010.1310.135,350,000
14 Sept 202110.4710.499.9410.0410.047,090,500
13 Sept 202110.4310.7510.2610.4710.476,341,400
10 Sept 202110.7510.8610.3710.4210.424,944,800
09 Sept 202110.4011.1310.3510.7310.739,318,900
08 Sept 202110.7910.8410.3810.3910.396,629,200
07 Sept 202111.0911.2210.7610.8310.837,675,100
03 Sept 202111.2011.4411.0111.0711.074,783,400
02 Sept 202111.7711.8411.0711.2511.258,576,400
01 Sept 202111.4512.0111.4111.6811.6814,304,200
31 Aug 202111.2211.5411.1111.4111.418,772,600
30 Aug 202111.3311.5210.9111.2111.2110,341,700
27 Aug 202110.8111.4010.8011.3011.3012,651,000
26 Aug 202110.7311.1810.5610.8110.8113,356,700
25 Aug 202111.2311.6810.6610.7410.7426,337,600
24 Aug 202110.1311.3410.1311.1011.1024,435,400
23 Aug 20219.7010.249.6710.1410.148,709,300
20 Aug 20219.579.819.489.639.635,330,300
19 Aug 20219.889.989.539.569.567,847,800
18 Aug 20219.8110.339.7210.0810.089,796,000
17 Aug 20219.609.879.489.679.679,442,700
16 Aug 20219.829.899.569.679.677,500,800
13 Aug 202110.1110.179.869.889.885,773,500
12 Aug 202110.2910.4410.0710.1710.173,684,500
11 Aug 202110.4110.4410.0710.3210.325,142,800
10 Aug 202110.4110.6510.2810.3710.374,915,700
09 Aug 202110.2510.5410.1910.4110.416,133,500
06 Aug 202110.3310.4610.2010.2910.294,484,200
05 Aug 20219.9110.639.8710.4310.4310,969,300
04 Aug 202110.1110.239.829.879.877,245,500
03 Aug 202110.0910.189.8710.1710.175,764,500
02 Aug 202110.2010.4110.0910.1010.104,727,200
30 Jul 202110.2910.4910.0510.1610.165,333,200
29 Jul 202110.5610.7010.3010.3510.358,040,800
28 Jul 20219.9711.009.9710.7710.7715,858,200
27 Jul 202110.1610.189.649.919.918,996,900
26 Jul 202110.2110.419.9610.1610.168,374,000
23 Jul 202110.3810.4410.0410.1810.184,737,400
22 Jul 202110.7410.9010.3510.3810.384,596,100
21 Jul 202110.4310.8710.4010.8210.827,894,300
20 Jul 20219.9810.729.9410.6210.6211,079,700
19 Jul 20219.8210.099.669.889.8812,812,500
16 Jul 202110.5810.699.9610.1110.1110,336,000
15 Jul 202110.4910.9110.2410.5710.5712,855,700
14 Jul 202111.1411.2110.5410.6610.669,783,400
13 Jul 202111.1711.4210.8711.0811.086,825,500
12 Jul 202111.7711.8311.1711.2511.257,346,800
09 Jul 202111.4911.8011.4011.7911.795,444,500
08 Jul 202111.0811.7810.9011.5511.5512,555,800
07 Jul 202112.0812.1411.3711.4411.4412,343,300
06 Jul 202112.0412.3911.9812.0712.0710,881,200
02 Jul 202112.0812.2511.8211.9911.9910,363,100
01 Jul 202112.1812.2711.8712.1712.1712,244,100
30 Jun 202112.1112.5111.9512.2212.2213,816,700
29 Jun 202112.5312.6912.1912.2412.2414,336,800
28 Jun 202112.0612.8612.0412.8012.8031,117,800
25 Jun 202112.2112.4611.7612.1212.1236,954,200
24 Jun 202113.2313.3312.6412.6812.6822,159,000
23 Jun 202113.2613.4712.9113.1413.1422,997,600
22 Jun 202112.7713.5712.4013.4113.4132,563,300
21 Jun 202112.8712.9712.3212.8012.8023,253,600
18 Jun 202113.5413.8712.6212.9012.9038,351,400
17 Jun 202112.6613.6612.5913.5113.5143,188,000
16 Jun 202113.6513.8012.5912.8812.8844,085,000
15 Jun 202113.9414.4113.5513.9913.9939,804,700
14 Jun 202114.2414.7513.8114.0514.0547,532,000
11 Jun 202114.1214.3313.5714.1814.1856,132,800
10 Jun 202114.7515.2413.8013.8913.8968,611,400
09 Jun 202115.4316.1814.3015.1615.16103,503,100
08 Jun 202116.4817.1715.2515.8015.80162,544,200
07 Jun 202114.4516.6014.1215.7715.77197,778,200
04 Jun 202115.9616.3513.7013.8613.86174,183,700
03 Jun 202118.9420.1713.5615.8815.88536,739,400
02 Jun 202112.9116.6612.3315.2515.25346,138,300
01 Jun 202111.2311.6110.5211.5611.5687,552,400
28 May 202110.3112.099.9410.0710.07116,292,700
27 May 20219.7010.159.259.979.9745,662,100
26 May 20218.799.608.699.449.4426,504,900
25 May 20218.648.708.478.598.597,590,900
24 May 20218.568.678.468.628.624,336,500
21 May 20218.848.878.528.528.525,029,000
20 May 20218.648.818.528.788.784,089,300
19 May 20218.448.598.348.548.545,238,500
18 May 20218.559.038.438.778.777,234,400
17 May 20218.328.578.288.498.495,199,900
14 May 20218.008.547.998.448.449,579,300
13 May 20217.998.187.717.947.9413,669,500
12 May 20218.208.257.897.957.957,447,300
11 May 20217.888.347.778.308.308,230,200
10 May 20218.438.448.138.138.135,755,100
07 May 20218.218.638.208.488.485,591,900
06 May 20218.158.227.988.158.157,009,600
05 May 20218.448.468.158.228.225,292,300
04 May 20218.528.598.148.368.368,622,900
03 May 20218.898.918.578.618.615,724,900
30 Apr 20218.969.138.768.838.836,135,800
29 Apr 20219.459.458.889.069.066,870,000
28 Apr 20219.239.679.129.309.3012,299,900
27 Apr 20219.169.628.879.299.2921,110,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...