Singapore markets closed

BlackBerry Limited (BB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.3400-0.1800 (-7.14%)
At close: 04:00PM EDT
2.3900 +0.05 (+2.14%)
After hours: 07:59PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20242.51002.53002.30002.34002.340027,122,200
13 Jun 20242.77002.78002.51002.52002.520014,143,200
12 Jun 20242.76002.87002.76002.77002.77007,959,200
11 Jun 20242.69002.76002.66002.76002.76004,811,400
10 Jun 20242.66002.74002.65002.73002.73005,743,900
07 Jun 20242.76002.85002.66002.68002.680015,260,900
06 Jun 20242.78002.93002.76002.81002.810016,065,500
05 Jun 20242.73002.82002.72002.79002.79005,502,700
04 Jun 20242.76002.78002.70002.71002.71005,954,200
03 Jun 20242.92002.95002.77002.79002.790011,345,400
31 May 20242.80002.83002.74002.79002.79003,995,900
30 May 20242.78002.81002.74002.79002.79003,745,700
29 May 20242.80002.86002.74002.75002.75007,539,500
28 May 20242.93002.94002.82002.85002.85008,518,300
24 May 20242.86002.92002.85002.88002.88004,156,200
23 May 20242.99003.01002.83002.84002.84008,203,600
22 May 20242.94003.02002.94002.98002.98005,508,500
21 May 20242.96003.01002.91002.96002.96006,244,700
20 May 20242.95003.02002.86003.01003.01007,960,700
17 May 20242.99003.03002.91002.94002.94009,107,800
16 May 20243.17003.25003.00003.03003.030012,003,300
15 May 20243.46003.52003.10003.23003.230030,823,100
14 May 20243.82003.85003.32003.47003.470093,932,200
13 May 20243.02003.25002.99003.10003.100021,696,800
10 May 20242.99003.08002.88002.90002.900010,431,300
09 May 20242.87003.01002.84002.99002.99004,213,600
08 May 20242.88002.88002.81002.86002.86004,268,600
07 May 20243.00003.05002.86002.89002.89006,553,600
06 May 20242.96003.06002.96003.01003.01004,930,600
03 May 20242.97002.99002.89002.93002.93003,972,100
02 May 20242.91002.97002.83002.92002.92005,529,000
01 May 20242.78002.92002.78002.84002.84005,143,400
30 Apr 20242.86002.86002.78002.79002.79004,039,000
29 Apr 20242.86002.91002.84002.86002.86003,154,600
26 Apr 20242.80002.89002.80002.83002.83002,955,100
25 Apr 20242.82002.86002.78002.78002.78003,933,700
24 Apr 20242.90002.92002.84002.87002.87004,561,400
23 Apr 20242.75002.91002.75002.89002.89003,661,200
22 Apr 20242.76002.82002.68002.80002.80007,164,200
19 Apr 20242.77002.80002.73002.75002.75005,372,400
18 Apr 20242.77002.88002.73002.79002.79006,907,600
17 Apr 20242.76002.87002.74002.76002.76007,987,200
16 Apr 20242.73002.80002.65002.73002.73006,367,800
15 Apr 20243.05003.07002.73002.76002.76008,298,100
12 Apr 20243.15003.18003.01003.05003.05008,955,500
11 Apr 20243.12003.24003.06003.19003.19009,219,100
10 Apr 20243.03003.13002.97003.10003.10009,522,600
09 Apr 20243.03003.22003.02003.10003.100023,088,200
08 Apr 20242.85002.90002.78002.88002.88005,179,400
05 Apr 20242.91002.91002.79002.82002.82009,460,700
04 Apr 20242.96003.11002.78002.88002.880023,700,500
03 Apr 20242.77002.87002.77002.81002.810010,785,300
02 Apr 20242.68002.86002.68002.80002.800013,832,900
01 Apr 20242.79002.79002.66002.70002.70007,135,100
28 Mar 20242.75002.83002.74002.76002.76007,007,800
27 Mar 20242.69002.77002.67002.75002.75004,782,800
26 Mar 20242.65002.73002.65002.66002.66006,146,700
25 Mar 20242.68002.73002.64002.64002.64004,888,000
22 Mar 20242.76002.76002.65002.67002.67006,171,700
21 Mar 20242.64002.83002.64002.78002.780012,281,600
20 Mar 20242.53002.64002.48002.62002.620016,241,500
19 Mar 20242.64002.64002.46002.47002.470015,011,900
18 Mar 20242.87002.88002.63002.65002.65008,566,100
15 Mar 20243.06003.08002.76002.85002.850041,895,900
14 Mar 20243.09003.10002.96003.07003.070018,442,600
13 Mar 20243.05003.18003.00003.12003.120020,528,100
12 Mar 20243.05003.10002.94003.08003.080012,953,400
11 Mar 20242.78003.12002.75003.06003.060023,751,500
08 Mar 20242.75002.82002.72002.76002.76006,386,300
07 Mar 20242.68002.74002.66002.73002.73003,897,000
06 Mar 20242.66002.71002.63002.67002.67004,748,000
05 Mar 20242.66002.68002.60002.62002.62003,850,100
04 Mar 20242.75002.81002.66002.68002.68004,887,000
01 Mar 20242.79002.85002.76002.78002.78007,412,700
29 Feb 20242.70002.82002.70002.78002.78009,499,800
28 Feb 20242.68002.72002.64002.69002.69004,106,500
27 Feb 20242.61002.76002.60002.71002.71006,706,500
26 Feb 20242.58002.62002.55002.61002.61004,415,300
23 Feb 20242.66002.68002.57002.57002.57006,642,700
22 Feb 20242.73002.74002.63002.65002.65006,562,700
21 Feb 20242.68002.73002.65002.71002.71004,524,200
20 Feb 20242.78002.79002.69002.69002.69004,011,400
16 Feb 20242.82002.86002.79002.79002.79004,115,900
15 Feb 20242.84002.86002.77002.86002.86005,741,100
14 Feb 20242.73002.82002.73002.78002.78008,598,500
13 Feb 20242.71002.74002.65002.71002.71006,661,300
12 Feb 20242.82002.88002.78002.81002.81005,864,500
09 Feb 20242.79002.82002.72002.80002.800011,105,800
08 Feb 20242.75002.85002.70002.79002.79008,492,500
07 Feb 20242.75002.79002.73002.75002.75004,696,400
06 Feb 20242.67002.76002.66002.76002.760010,561,100
05 Feb 20242.67002.69002.59002.66002.66006,800,600
02 Feb 20242.78002.78002.69002.71002.71007,903,700
01 Feb 20242.83002.86002.76002.77002.77008,531,900
31 Jan 20242.83002.91002.79002.79002.79007,373,100
30 Jan 20242.98002.98002.83002.86002.86008,993,800
29 Jan 20242.93002.98002.83002.98002.98006,786,200
26 Jan 20242.98003.03002.89002.92002.920012,333,700
25 Jan 20242.89003.06002.84002.98002.980036,136,500
24 Jan 20243.19003.25002.85002.93002.930053,741,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...