Singapore markets close in 26 minutes

BlackBerry Limited (BB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.6700-0.1000 (-2.65%)
At close: 04:00PM EDT
3.6700 0.00 (0.00%)
Pre-market: 04:28AM EDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 20233.76003.80003.65003.67003.67004,220,500
21 Mar 20233.67003.82003.59003.77003.77005,087,600
20 Mar 20233.67003.71003.60003.61003.61003,548,600
17 Mar 20233.66003.73003.66003.72003.72006,275,500
16 Mar 20233.66003.74003.64003.69003.69004,416,600
15 Mar 20233.62003.70003.59003.70003.70005,348,200
14 Mar 20233.63003.76003.62003.72003.72005,308,800
13 Mar 20233.55003.65003.49003.58003.58005,247,200
10 Mar 20233.62003.67003.53003.59003.590013,495,800
09 Mar 20233.61003.71003.55003.66003.660010,538,000
08 Mar 20233.51003.66003.43003.62003.62007,589,600
07 Mar 20233.73003.74003.44003.50003.500016,164,500
06 Mar 20234.12004.21003.99003.99003.99004,183,500
03 Mar 20233.96004.14003.96004.12004.12004,561,900
02 Mar 20233.81003.96003.80003.95003.95003,858,300
01 Mar 20233.88003.93003.82003.83003.83002,890,800
28 Feb 20233.88003.92003.84003.88003.88003,810,500
27 Feb 20233.85003.93003.83003.88003.88005,058,200
24 Feb 20233.80003.81003.74003.80003.80003,683,300
23 Feb 20233.91003.95003.80003.86003.86004,333,500
22 Feb 20233.93003.97003.85003.87003.87005,763,800
21 Feb 20234.08004.11003.89003.90003.90005,589,300
17 Feb 20234.23004.25004.10004.15004.15004,577,400
16 Feb 20234.30004.35004.21004.26004.26004,391,600
15 Feb 20234.17004.37004.17004.37004.37004,955,400
14 Feb 20234.20004.27004.11004.24004.24003,864,100
13 Feb 20234.14004.21004.12004.18004.18003,557,800
10 Feb 20234.20004.22004.05004.11004.11005,506,900
09 Feb 20234.44004.49004.22004.22004.22005,586,300
08 Feb 20234.41004.49004.36004.37004.37005,841,900
07 Feb 20234.42004.46004.31004.44004.44006,774,200
06 Feb 20234.40004.53004.36004.41004.41009,426,200
03 Feb 20234.44004.61004.41004.46004.46008,336,100
02 Feb 20234.65004.78004.54004.58004.580010,282,800
01 Feb 20234.26004.53004.24004.49004.49008,567,200
31 Jan 20234.23004.29004.22004.25004.25008,157,100
30 Jan 20234.29004.35004.18004.22004.22009,472,500
27 Jan 20234.19004.41004.18004.37004.37006,439,100
26 Jan 20234.27004.32004.17004.22004.22005,600,100
25 Jan 20234.20004.24004.11004.20004.20005,579,800
24 Jan 20234.27004.32004.20004.27004.27004,571,200
23 Jan 20234.18004.29004.12004.26004.26004,313,900
20 Jan 20234.14004.22004.08004.17004.17007,464,700
19 Jan 20234.13004.18004.03004.12004.12008,773,000
18 Jan 20234.11004.35004.07004.16004.160010,420,400
17 Jan 20233.96004.13003.90004.08004.080010,111,100
13 Jan 20233.75003.87003.74003.81003.81005,314,100
12 Jan 20233.73003.84003.61003.82003.82006,386,500
11 Jan 20233.67003.73003.63003.71003.71003,851,300
10 Jan 20233.50003.66003.48003.64003.64005,468,200
09 Jan 20233.56003.63003.46003.46003.46007,223,200
06 Jan 20233.55003.58003.42003.52003.52007,190,300
05 Jan 20233.64003.64003.47003.52003.52007,880,600
04 Jan 20233.37003.71003.34003.62003.620013,007,800
03 Jan 20233.35003.51003.27003.31003.31009,370,900
30 Dec 20223.22003.26003.18003.26003.26007,189,400
29 Dec 20223.20003.29003.19003.26003.26007,616,400
28 Dec 20223.33003.34003.17003.18003.18007,038,900
27 Dec 20223.37003.41003.27003.29003.29009,346,700
23 Dec 20223.42003.43003.32003.40003.400010,407,900
22 Dec 20223.69003.69003.37003.43003.430011,914,700
21 Dec 20223.98004.05003.64003.75003.750023,819,300
20 Dec 20224.10004.23004.07004.15004.15007,513,300
19 Dec 20224.20004.22004.02004.11004.11008,847,600
16 Dec 20224.22004.26004.17004.22004.22006,318,700
15 Dec 20224.33004.33004.22004.26004.26009,393,200
14 Dec 20224.43004.52004.35004.39004.39006,101,700
13 Dec 20224.60004.72004.43004.43004.43005,928,900
12 Dec 20224.38004.47004.35004.41004.41003,290,200
09 Dec 20224.38004.43004.35004.40004.40003,651,700
08 Dec 20224.42004.56004.36004.40004.40005,427,600
07 Dec 20224.58004.59004.37004.37004.37005,059,800
06 Dec 20224.84004.85004.55004.58004.58005,868,400
05 Dec 20225.17005.19004.82004.84004.84004,597,400
02 Dec 20224.99005.28004.96005.20005.20005,928,700
01 Dec 20224.88005.14004.88005.08005.08008,192,200
30 Nov 20224.82004.89004.64004.87004.870011,391,000
29 Nov 20224.81004.88004.70004.84004.84004,389,600
28 Nov 20224.80004.88004.76004.80004.80004,980,100
25 Nov 20224.81004.89004.76004.84004.84001,531,000
23 Nov 20224.64004.88004.59004.81004.81003,731,800
22 Nov 20224.62004.70004.53004.65004.65002,622,800
21 Nov 20224.72004.73004.52004.59004.59004,455,000
18 Nov 20224.82004.82004.70004.76004.76004,086,600
17 Nov 20224.68004.75004.61004.73004.73003,468,900
16 Nov 20224.81004.83004.73004.79004.79004,026,800
15 Nov 20224.87005.01004.84004.84004.84006,942,300
14 Nov 20224.94004.97004.75004.77004.77005,871,900
11 Nov 20224.95005.14004.85004.97004.970029,496,800
10 Nov 20224.88005.01004.83004.92004.92007,342,200
09 Nov 20224.73004.74004.57004.65004.65005,876,100
08 Nov 20224.75004.87004.66004.77004.77007,801,100
07 Nov 20224.41004.79004.36004.75004.75008,414,900
04 Nov 20224.36004.41004.19004.41004.41005,946,300
03 Nov 20224.36004.41004.26004.27004.27003,986,700
02 Nov 20224.66004.66004.39004.41004.41004,300,400
01 Nov 20224.75004.79004.62004.66004.66003,565,000
31 Oct 20224.60004.71004.57004.66004.66003,332,000
28 Oct 20224.50004.64004.48004.63004.63003,878,200
27 Oct 20224.55004.62004.50004.53004.53003,079,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...