Singapore markets open in 2 hours 58 minutes

BlackBerry Limited (BB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.20+0.12 (+2.36%)
At close: 04:00PM EST
5.17 -0.03 (-0.58%)
After hours: 07:58PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20224.995.284.965.205.205,927,300
01 Dec 20224.885.144.885.085.088,192,200
30 Nov 20224.824.894.644.874.8711,388,500
29 Nov 20224.814.884.704.844.844,389,600
28 Nov 20224.804.884.764.804.804,980,100
25 Nov 20224.814.894.764.844.841,531,000
23 Nov 20224.644.884.594.814.813,731,800
22 Nov 20224.624.704.534.654.652,622,800
21 Nov 20224.724.734.524.594.594,455,000
18 Nov 20224.824.824.704.764.764,086,600
17 Nov 20224.684.754.614.734.733,468,900
16 Nov 20224.814.834.734.794.794,026,800
15 Nov 20224.875.014.844.844.846,942,300
14 Nov 20224.944.974.754.774.775,871,900
11 Nov 20224.955.144.854.974.9729,495,100
10 Nov 20224.885.014.834.924.927,342,200
09 Nov 20224.734.744.574.654.655,876,100
08 Nov 20224.754.874.664.774.777,801,100
07 Nov 20224.414.794.364.754.758,414,900
04 Nov 20224.364.414.194.414.415,944,900
03 Nov 20224.364.414.264.274.273,986,700
02 Nov 20224.664.664.394.414.414,300,400
01 Nov 20224.754.794.624.664.663,565,000
31 Oct 20224.604.714.574.664.663,332,000
28 Oct 20224.504.644.484.634.633,878,200
27 Oct 20224.554.624.504.534.533,079,700
26 Oct 20224.504.614.464.534.534,139,100
25 Oct 20224.424.624.414.574.573,592,800
24 Oct 20224.404.434.294.424.424,645,600
21 Oct 20224.344.444.284.404.406,645,300
20 Oct 20224.234.474.204.344.344,368,200
19 Oct 20224.324.374.224.224.223,376,400
18 Oct 20224.464.554.354.384.385,139,800
17 Oct 20224.094.404.094.304.3010,098,500
14 Oct 20224.234.253.953.983.9817,027,600
13 Oct 20224.024.313.944.204.2010,076,800
12 Oct 20224.164.254.114.204.209,178,700
11 Oct 20224.384.414.144.184.188,606,600
10 Oct 20224.564.574.334.434.437,411,200
07 Oct 20224.734.754.554.584.587,060,800
06 Oct 20224.874.934.754.814.814,496,600
05 Oct 20224.904.944.764.914.915,164,500
04 Oct 20224.935.054.914.994.995,627,300
03 Oct 20224.764.844.674.814.817,211,800
30 Sept 20224.774.884.704.704.705,013,900
29 Sept 20224.954.994.684.804.809,233,300
28 Sept 20224.945.124.814.994.997,009,600
27 Sept 20225.055.174.975.095.097,366,700
26 Sept 20225.035.234.974.974.978,010,200
23 Sept 20225.145.215.005.075.077,571,200
22 Sept 20225.455.475.245.245.244,112,400
21 Sept 20225.585.665.455.455.455,727,200
20 Sept 20225.695.705.565.585.582,836,400
19 Sept 20225.625.775.565.745.746,396,900
16 Sept 20225.925.925.665.725.725,644,400
15 Sept 20225.906.105.896.056.057,950,900
14 Sept 20225.946.055.835.965.967,881,800
13 Sept 20225.905.995.835.935.936,715,400
12 Sept 20226.076.216.076.206.203,683,200
09 Sept 20225.886.095.886.026.024,197,800
08 Sept 20225.645.825.585.795.794,036,600
07 Sept 20225.575.705.505.695.695,852,300
06 Sept 20225.735.755.565.585.584,800,900
02 Sept 20225.855.875.685.745.743,693,300
01 Sept 20225.895.895.665.765.764,189,200
31 Aug 20226.116.145.935.945.944,144,300
30 Aug 20226.106.266.006.046.045,007,200
29 Aug 20226.006.195.976.116.118,974,300
26 Aug 20226.416.426.086.096.094,479,000
25 Aug 20226.326.426.286.426.423,409,900
24 Aug 20226.186.336.156.276.272,815,100
23 Aug 20226.126.236.086.156.153,522,000
22 Aug 20226.226.256.026.106.104,103,800
19 Aug 20226.636.676.356.376.373,578,000
18 Aug 20226.746.796.656.756.753,703,300
17 Aug 20226.906.976.736.776.777,287,200
16 Aug 20226.827.206.707.027.0211,236,900
15 Aug 20226.696.906.686.866.863,344,900
12 Aug 20226.806.866.716.786.784,346,900
11 Aug 20227.027.096.716.746.746,966,300
10 Aug 20226.806.986.766.936.934,709,500
09 Aug 20226.826.876.576.596.595,293,600
08 Aug 20226.847.156.846.906.909,476,400
05 Aug 20226.526.776.456.756.755,746,700
04 Aug 20226.576.676.506.656.654,342,300
03 Aug 20226.356.606.356.576.575,451,400
02 Aug 20226.026.386.016.306.306,529,900
01 Aug 20226.086.176.006.106.105,165,100
29 Jul 20226.096.176.006.136.136,140,600
28 Jul 20225.936.125.846.126.124,576,900
27 Jul 20225.845.975.805.965.964,028,700
26 Jul 20225.795.795.635.715.714,544,800
25 Jul 20225.925.935.775.865.864,145,400
22 Jul 20226.216.255.885.935.935,561,500
21 Jul 20226.146.256.086.216.213,240,200
20 Jul 20225.956.255.956.176.177,160,500
19 Jul 20225.856.015.815.975.974,197,400
18 Jul 20225.835.955.735.755.755,372,100
15 Jul 20225.725.785.565.755.757,503,800
14 Jul 20225.675.735.555.625.627,137,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...