Singapore markets close in 4 hours 39 minutes
Straits Times Index
3,301.49 +8.80 (+0.27%) Nikkei
38,259.04 -15.01 (-0.04%) Hang Seng
18,155.28 +392.25 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,406.18 -2,811.72 (-4.67%) CMC Crypto 200
1,260.95 -78.11 (-5.83%)
BlackBerry Ltd (BB.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 02:25PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 101 |
| 29 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 85 |
| 26 Apr 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 25 Apr 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 24 Apr 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 23 Apr 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 22 Apr 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 19 Apr 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 18 Apr 2024 | 48.60 | 49.00 | 48.60 | 48.99 | 48.99 | 161 |
| 17 Apr 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 7 |
| 16 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 15 Apr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 12 Apr 2024 | 52.66 | 52.66 | 51.00 | 51.00 | 51.00 | 130 |
| 11 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 86 |
| 10 Apr 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 38 |
| 09 Apr 2024 | 50.65 | 51.59 | 50.65 | 50.70 | 50.70 | 2,257 |
| 08 Apr 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 05 Apr 2024 | 47.50 | 47.50 | 46.30 | 46.30 | 46.30 | 704 |
| 04 Apr 2024 | 47.00 | 50.50 | 47.00 | 48.09 | 48.09 | 250 |
| 03 Apr 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | 10 |
| 02 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 01 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 27 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 26 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 25 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 22 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 21 Mar 2024 | 45.50 | 47.00 | 45.50 | 47.00 | 47.00 | 408 |
| 20 Mar 2024 | 42.50 | 43.00 | 42.50 | 43.00 | 43.00 | 110 |
| 19 Mar 2024 | 45.10 | 45.10 | 41.57 | 42.50 | 42.50 | 11,447 |
| 15 Mar 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 15 |
| 14 Mar 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 21 |
| 13 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 807 |
| 12 Mar 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 13 |
| 11 Mar 2024 | 51.58 | 52.10 | 49.94 | 51.50 | 51.50 | 3,847 |
| 08 Mar 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 07 Mar 2024 | 46.38 | 46.38 | 45.01 | 45.01 | 45.01 | 168 |
| 06 Mar 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 05 Mar 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 04 Mar 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 01 Mar 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 29 Feb 2024 | 47.36 | 47.36 | 46.54 | 46.54 | 46.54 | 43 |
| 28 Feb 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 27 Feb 2024 | 44.34 | 46.52 | 44.34 | 46.52 | 46.52 | 602 |
| 26 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 30 |
| 23 Feb 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 22 Feb 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 21 Feb 2024 | 47.36 | 47.36 | 45.01 | 45.01 | 45.01 | 68 |
| 20 Feb 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 326 |
| 19 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 16 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 78 |
| 15 Feb 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 13 |
| 14 Feb 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 13 Feb 2024 | 47.26 | 47.26 | 46.02 | 47.10 | 47.10 | 27 |
| 12 Feb 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 09 Feb 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 08 Feb 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 80 |
| 07 Feb 2024 | 45.00 | 48.59 | 45.00 | 48.59 | 48.59 | 51 |
| 06 Feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 5,150 |
| 02 Feb 2024 | 47.00 | 48.94 | 47.00 | 48.94 | 48.94 | 71 |
| 01 Feb 2024 | 48.00 | 48.00 | 47.65 | 47.65 | 47.65 | 222 |
| 31 Jan 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 10 |
| 30 Jan 2024 | 50.40 | 50.40 | 49.00 | 49.00 | 49.00 | 64 |
| 29 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 20 |
| 26 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 38 |
| 25 Jan 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | 1,137 |
| 24 Jan 2024 | 55.00 | 55.49 | 49.30 | 49.90 | 49.90 | 1,836 |
| 23 Jan 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 22 Jan 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | 5 |
| 19 Jan 2024 | 58.01 | 59.98 | 58.01 | 59.98 | 59.98 | 120 |
| 18 Jan 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | 5,516 |
| 17 Jan 2024 | 56.00 | 57.08 | 56.00 | 57.08 | 57.08 | 8,241 |
| 16 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 15 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 12 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 10 |
| 11 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 20 |
| 10 Jan 2024 | 58.36 | 58.36 | 56.25 | 56.25 | 56.25 | 2,087 |
| 09 Jan 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 309 |
| 08 Jan 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 178 |
| 05 Jan 2024 | 55.99 | 55.99 | 55.00 | 55.00 | 55.00 | 17 |
| 04 Jan 2024 | 56.99 | 56.99 | 56.03 | 56.03 | 56.03 | 11 |
| 03 Jan 2024 | 58.72 | 58.72 | 57.00 | 57.00 | 57.00 | 54 |
| 02 Jan 2024 | 61.03 | 61.03 | 58.72 | 58.72 | 58.72 | 61 |
| 29 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2,442 |
| 28 Dec 2023 | 60.65 | 62.85 | 60.65 | 62.85 | 62.85 | 23 |
| 27 Dec 2023 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 5 |
| 26 Dec 2023 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | 5 |
| 22 Dec 2023 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | 108 |
| 21 Dec 2023 | 64.43 | 64.43 | 61.00 | 61.00 | 61.00 | 730 |
| 20 Dec 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 11 |
| 19 Dec 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1,831 |
| 18 Dec 2023 | 75.35 | 75.35 | 73.79 | 73.79 | 73.79 | 26 |
| 15 Dec 2023 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
| 14 Dec 2023 | 74.20 | 76.48 | 74.20 | 76.48 | 76.48 | 68 |
| 13 Dec 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 11 Dec 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 31 |
| 08 Dec 2023 | 69.99 | 70.35 | 69.99 | 70.35 | 70.35 | 1,011 |
| 07 Dec 2023 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 10 |
| 06 Dec 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 25 |
| 05 Dec 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 04 Dec 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.