Singapore markets close in 1 hour 24 minutes
Straits Times Index
3,132.13 +30.20 (+0.97%) Nikkei
27,927.37 -102.20 (-0.36%) Hang Seng
23,364.05 -402.64 (-1.69%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
48,054.17 -1,544.07 (-3.11%) CMC Crypto 200
1,230.39 -211.37 (-14.66%)
BlackBerry Limited (BB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 9.28 | 9.39 | 8.69 | 8.94 | 8.94 | 12,801,400 |
| 02 Dec 2021 | 8.90 | 9.38 | 8.82 | 9.28 | 9.28 | 10,937,600 |
| 01 Dec 2021 | 9.69 | 9.69 | 8.83 | 8.88 | 8.88 | 12,120,300 |
| 30 Nov 2021 | 9.75 | 9.89 | 9.32 | 9.52 | 9.52 | 7,618,900 |
| 29 Nov 2021 | 10.00 | 10.08 | 9.60 | 9.85 | 9.85 | 8,130,600 |
| 26 Nov 2021 | 9.95 | 10.08 | 9.82 | 9.97 | 9.97 | 4,343,300 |
| 24 Nov 2021 | 10.05 | 10.30 | 9.87 | 10.21 | 10.21 | 4,304,400 |
| 23 Nov 2021 | 10.09 | 10.33 | 9.91 | 10.11 | 10.11 | 5,255,200 |
| 22 Nov 2021 | 10.50 | 10.54 | 9.94 | 10.09 | 10.09 | 7,786,000 |
| 19 Nov 2021 | 10.65 | 10.76 | 10.40 | 10.44 | 10.44 | 5,000,400 |
| 18 Nov 2021 | 11.03 | 11.06 | 10.51 | 10.63 | 10.63 | 6,374,000 |
| 17 Nov 2021 | 11.14 | 11.33 | 10.92 | 10.96 | 10.96 | 5,666,300 |
| 16 Nov 2021 | 10.74 | 11.26 | 10.53 | 11.22 | 11.22 | 8,274,400 |
| 15 Nov 2021 | 10.80 | 10.99 | 10.62 | 10.82 | 10.82 | 5,385,300 |
| 12 Nov 2021 | 10.61 | 10.86 | 10.57 | 10.78 | 10.78 | 4,301,100 |
| 11 Nov 2021 | 10.59 | 10.74 | 10.48 | 10.54 | 10.54 | 4,214,700 |
| 10 Nov 2021 | 11.00 | 11.15 | 10.44 | 10.48 | 10.48 | 9,071,600 |
| 09 Nov 2021 | 11.24 | 11.24 | 10.84 | 11.19 | 11.19 | 6,085,800 |
| 08 Nov 2021 | 11.04 | 11.43 | 11.02 | 11.28 | 11.28 | 8,136,600 |
| 05 Nov 2021 | 11.00 | 11.16 | 10.74 | 11.05 | 11.05 | 8,632,800 |
| 04 Nov 2021 | 11.75 | 11.75 | 10.90 | 10.94 | 10.94 | 14,456,800 |
| 03 Nov 2021 | 11.73 | 12.39 | 11.48 | 11.73 | 11.73 | 22,148,500 |
| 02 Nov 2021 | 11.33 | 11.52 | 11.08 | 11.40 | 11.40 | 11,531,400 |
| 01 Nov 2021 | 10.82 | 11.43 | 10.80 | 11.37 | 11.37 | 8,445,700 |
| 29 Oct 2021 | 10.70 | 11.05 | 10.63 | 10.80 | 10.80 | 5,623,500 |
| 28 Oct 2021 | 10.60 | 10.88 | 10.56 | 10.79 | 10.79 | 4,283,800 |
| 27 Oct 2021 | 10.81 | 11.00 | 10.57 | 10.57 | 10.57 | 4,912,200 |
| 26 Oct 2021 | 11.15 | 11.15 | 10.80 | 10.83 | 10.83 | 6,049,500 |
| 25 Oct 2021 | 10.78 | 11.36 | 10.78 | 11.04 | 11.04 | 8,106,000 |
| 22 Oct 2021 | 11.15 | 11.50 | 10.88 | 10.92 | 10.92 | 8,774,800 |
| 21 Oct 2021 | 11.37 | 11.91 | 11.16 | 11.30 | 11.30 | 13,188,800 |
| 20 Oct 2021 | 11.38 | 11.56 | 10.96 | 11.41 | 11.41 | 17,991,300 |
| 19 Oct 2021 | 10.18 | 11.74 | 9.98 | 11.52 | 11.52 | 34,926,500 |
| 18 Oct 2021 | 10.25 | 10.36 | 10.08 | 10.10 | 10.10 | 6,036,000 |
| 15 Oct 2021 | 10.25 | 10.60 | 10.11 | 10.34 | 10.34 | 9,088,200 |
| 14 Oct 2021 | 9.93 | 10.46 | 9.81 | 10.26 | 10.26 | 14,446,500 |
| 13 Oct 2021 | 9.59 | 10.17 | 9.59 | 9.81 | 9.81 | 14,299,200 |
| 12 Oct 2021 | 9.33 | 9.48 | 9.25 | 9.34 | 9.34 | 4,628,800 |
| 11 Oct 2021 | 9.35 | 9.51 | 9.25 | 9.28 | 9.28 | 6,246,200 |
| 08 Oct 2021 | 9.56 | 9.59 | 9.36 | 9.39 | 9.39 | 4,692,800 |
| 07 Oct 2021 | 9.47 | 9.75 | 9.29 | 9.60 | 9.60 | 5,519,400 |
| 06 Oct 2021 | 9.37 | 9.45 | 9.10 | 9.36 | 9.36 | 9,246,600 |
| 05 Oct 2021 | 9.63 | 9.83 | 9.50 | 9.52 | 9.52 | 6,225,200 |
| 04 Oct 2021 | 9.66 | 9.72 | 9.35 | 9.60 | 9.60 | 9,718,800 |
| 01 Oct 2021 | 9.79 | 9.91 | 9.58 | 9.70 | 9.70 | 5,291,900 |
| 30 Sep 2021 | 9.62 | 9.98 | 9.47 | 9.73 | 9.73 | 9,487,600 |
| 29 Sep 2021 | 9.83 | 9.93 | 9.56 | 9.60 | 9.60 | 6,505,000 |
| 28 Sep 2021 | 9.99 | 10.08 | 9.77 | 9.79 | 9.79 | 8,733,300 |
| 27 Sep 2021 | 10.32 | 10.35 | 9.96 | 10.14 | 10.14 | 9,017,300 |
| 24 Sep 2021 | 10.46 | 10.53 | 10.14 | 10.38 | 10.38 | 10,571,100 |
| 23 Sep 2021 | 10.20 | 11.05 | 9.96 | 10.60 | 10.60 | 40,686,100 |
| 22 Sep 2021 | 9.50 | 9.79 | 9.41 | 9.56 | 9.56 | 14,260,500 |
| 21 Sep 2021 | 9.54 | 9.60 | 9.26 | 9.37 | 9.37 | 8,769,800 |
| 20 Sep 2021 | 9.76 | 9.79 | 9.24 | 9.43 | 9.43 | 12,485,500 |
| 17 Sep 2021 | 10.08 | 10.22 | 9.92 | 10.03 | 10.03 | 10,459,100 |
| 16 Sep 2021 | 10.13 | 10.17 | 9.96 | 10.16 | 10.16 | 6,179,500 |
| 15 Sep 2021 | 10.03 | 10.15 | 9.90 | 10.13 | 10.13 | 5,364,800 |
| 14 Sep 2021 | 10.47 | 10.49 | 9.94 | 10.04 | 10.04 | 7,090,500 |
| 13 Sep 2021 | 10.43 | 10.75 | 10.26 | 10.47 | 10.47 | 6,341,400 |
| 10 Sep 2021 | 10.75 | 10.86 | 10.37 | 10.42 | 10.42 | 4,944,800 |
| 09 Sep 2021 | 10.40 | 11.13 | 10.35 | 10.73 | 10.73 | 9,318,900 |
| 08 Sep 2021 | 10.79 | 10.84 | 10.38 | 10.39 | 10.39 | 6,629,200 |
| 07 Sep 2021 | 11.09 | 11.22 | 10.76 | 10.83 | 10.83 | 7,675,100 |
| 03 Sep 2021 | 11.20 | 11.44 | 11.01 | 11.07 | 11.07 | 4,783,400 |
| 02 Sep 2021 | 11.77 | 11.84 | 11.07 | 11.25 | 11.25 | 8,576,400 |
| 01 Sep 2021 | 11.45 | 12.01 | 11.41 | 11.68 | 11.68 | 14,304,200 |
| 31 Aug 2021 | 11.22 | 11.54 | 11.11 | 11.41 | 11.41 | 8,772,600 |
| 30 Aug 2021 | 11.33 | 11.52 | 10.91 | 11.21 | 11.21 | 10,341,700 |
| 27 Aug 2021 | 10.81 | 11.40 | 10.80 | 11.30 | 11.30 | 12,651,000 |
| 26 Aug 2021 | 10.73 | 11.18 | 10.56 | 10.81 | 10.81 | 13,356,700 |
| 25 Aug 2021 | 11.23 | 11.68 | 10.66 | 10.74 | 10.74 | 26,337,600 |
| 24 Aug 2021 | 10.13 | 11.34 | 10.13 | 11.10 | 11.10 | 24,435,400 |
| 23 Aug 2021 | 9.70 | 10.24 | 9.67 | 10.14 | 10.14 | 8,709,300 |
| 20 Aug 2021 | 9.57 | 9.81 | 9.48 | 9.63 | 9.63 | 5,330,300 |
| 19 Aug 2021 | 9.88 | 9.98 | 9.53 | 9.56 | 9.56 | 7,847,800 |
| 18 Aug 2021 | 9.81 | 10.33 | 9.72 | 10.08 | 10.08 | 9,796,000 |
| 17 Aug 2021 | 9.60 | 9.87 | 9.48 | 9.67 | 9.67 | 9,442,700 |
| 16 Aug 2021 | 9.82 | 9.89 | 9.56 | 9.67 | 9.67 | 7,500,800 |
| 13 Aug 2021 | 10.11 | 10.17 | 9.86 | 9.88 | 9.88 | 5,773,500 |
| 12 Aug 2021 | 10.29 | 10.44 | 10.07 | 10.17 | 10.17 | 3,684,500 |
| 11 Aug 2021 | 10.41 | 10.44 | 10.07 | 10.32 | 10.32 | 5,142,800 |
| 10 Aug 2021 | 10.41 | 10.65 | 10.28 | 10.37 | 10.37 | 4,915,700 |
| 09 Aug 2021 | 10.25 | 10.54 | 10.19 | 10.41 | 10.41 | 6,133,500 |
| 06 Aug 2021 | 10.33 | 10.46 | 10.20 | 10.29 | 10.29 | 4,484,200 |
| 05 Aug 2021 | 9.91 | 10.63 | 9.87 | 10.43 | 10.43 | 10,969,300 |
| 04 Aug 2021 | 10.11 | 10.23 | 9.82 | 9.87 | 9.87 | 7,245,500 |
| 03 Aug 2021 | 10.09 | 10.18 | 9.87 | 10.17 | 10.17 | 5,764,500 |
| 02 Aug 2021 | 10.20 | 10.41 | 10.09 | 10.10 | 10.10 | 4,727,200 |
| 30 Jul 2021 | 10.29 | 10.49 | 10.05 | 10.16 | 10.16 | 5,333,200 |
| 29 Jul 2021 | 10.56 | 10.70 | 10.30 | 10.35 | 10.35 | 8,040,800 |
| 28 Jul 2021 | 9.97 | 11.00 | 9.97 | 10.77 | 10.77 | 15,858,200 |
| 27 Jul 2021 | 10.16 | 10.18 | 9.64 | 9.91 | 9.91 | 8,996,900 |
| 26 Jul 2021 | 10.21 | 10.41 | 9.96 | 10.16 | 10.16 | 8,374,000 |
| 23 Jul 2021 | 10.38 | 10.44 | 10.04 | 10.18 | 10.18 | 4,737,400 |
| 22 Jul 2021 | 10.74 | 10.90 | 10.35 | 10.38 | 10.38 | 4,596,100 |
| 21 Jul 2021 | 10.43 | 10.87 | 10.40 | 10.82 | 10.82 | 7,894,300 |
| 20 Jul 2021 | 9.98 | 10.72 | 9.94 | 10.62 | 10.62 | 11,079,700 |
| 19 Jul 2021 | 9.82 | 10.09 | 9.66 | 9.88 | 9.88 | 12,812,500 |
| 16 Jul 2021 | 10.58 | 10.69 | 9.96 | 10.11 | 10.11 | 10,336,000 |
| 15 Jul 2021 | 10.49 | 10.91 | 10.24 | 10.57 | 10.57 | 12,855,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
