Singapore markets close in 1 hour 24 minutes

BlackBerry Limited (BB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.94-0.34 (-3.66%)
At close: 04:00PM EST
8.92 -0.02 (-0.22%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20219.289.398.698.948.9412,801,400
02 Dec 20218.909.388.829.289.2810,937,600
01 Dec 20219.699.698.838.888.8812,120,300
30 Nov 20219.759.899.329.529.527,618,900
29 Nov 202110.0010.089.609.859.858,130,600
26 Nov 20219.9510.089.829.979.974,343,300
24 Nov 202110.0510.309.8710.2110.214,304,400
23 Nov 202110.0910.339.9110.1110.115,255,200
22 Nov 202110.5010.549.9410.0910.097,786,000
19 Nov 202110.6510.7610.4010.4410.445,000,400
18 Nov 202111.0311.0610.5110.6310.636,374,000
17 Nov 202111.1411.3310.9210.9610.965,666,300
16 Nov 202110.7411.2610.5311.2211.228,274,400
15 Nov 202110.8010.9910.6210.8210.825,385,300
12 Nov 202110.6110.8610.5710.7810.784,301,100
11 Nov 202110.5910.7410.4810.5410.544,214,700
10 Nov 202111.0011.1510.4410.4810.489,071,600
09 Nov 202111.2411.2410.8411.1911.196,085,800
08 Nov 202111.0411.4311.0211.2811.288,136,600
05 Nov 202111.0011.1610.7411.0511.058,632,800
04 Nov 202111.7511.7510.9010.9410.9414,456,800
03 Nov 202111.7312.3911.4811.7311.7322,148,500
02 Nov 202111.3311.5211.0811.4011.4011,531,400
01 Nov 202110.8211.4310.8011.3711.378,445,700
29 Oct 202110.7011.0510.6310.8010.805,623,500
28 Oct 202110.6010.8810.5610.7910.794,283,800
27 Oct 202110.8111.0010.5710.5710.574,912,200
26 Oct 202111.1511.1510.8010.8310.836,049,500
25 Oct 202110.7811.3610.7811.0411.048,106,000
22 Oct 202111.1511.5010.8810.9210.928,774,800
21 Oct 202111.3711.9111.1611.3011.3013,188,800
20 Oct 202111.3811.5610.9611.4111.4117,991,300
19 Oct 202110.1811.749.9811.5211.5234,926,500
18 Oct 202110.2510.3610.0810.1010.106,036,000
15 Oct 202110.2510.6010.1110.3410.349,088,200
14 Oct 20219.9310.469.8110.2610.2614,446,500
13 Oct 20219.5910.179.599.819.8114,299,200
12 Oct 20219.339.489.259.349.344,628,800
11 Oct 20219.359.519.259.289.286,246,200
08 Oct 20219.569.599.369.399.394,692,800
07 Oct 20219.479.759.299.609.605,519,400
06 Oct 20219.379.459.109.369.369,246,600
05 Oct 20219.639.839.509.529.526,225,200
04 Oct 20219.669.729.359.609.609,718,800
01 Oct 20219.799.919.589.709.705,291,900
30 Sep 20219.629.989.479.739.739,487,600
29 Sep 20219.839.939.569.609.606,505,000
28 Sep 20219.9910.089.779.799.798,733,300
27 Sep 202110.3210.359.9610.1410.149,017,300
24 Sep 202110.4610.5310.1410.3810.3810,571,100
23 Sep 202110.2011.059.9610.6010.6040,686,100
22 Sep 20219.509.799.419.569.5614,260,500
21 Sep 20219.549.609.269.379.378,769,800
20 Sep 20219.769.799.249.439.4312,485,500
17 Sep 202110.0810.229.9210.0310.0310,459,100
16 Sep 202110.1310.179.9610.1610.166,179,500
15 Sep 202110.0310.159.9010.1310.135,364,800
14 Sep 202110.4710.499.9410.0410.047,090,500
13 Sep 202110.4310.7510.2610.4710.476,341,400
10 Sep 202110.7510.8610.3710.4210.424,944,800
09 Sep 202110.4011.1310.3510.7310.739,318,900
08 Sep 202110.7910.8410.3810.3910.396,629,200
07 Sep 202111.0911.2210.7610.8310.837,675,100
03 Sep 202111.2011.4411.0111.0711.074,783,400
02 Sep 202111.7711.8411.0711.2511.258,576,400
01 Sep 202111.4512.0111.4111.6811.6814,304,200
31 Aug 202111.2211.5411.1111.4111.418,772,600
30 Aug 202111.3311.5210.9111.2111.2110,341,700
27 Aug 202110.8111.4010.8011.3011.3012,651,000
26 Aug 202110.7311.1810.5610.8110.8113,356,700
25 Aug 202111.2311.6810.6610.7410.7426,337,600
24 Aug 202110.1311.3410.1311.1011.1024,435,400
23 Aug 20219.7010.249.6710.1410.148,709,300
20 Aug 20219.579.819.489.639.635,330,300
19 Aug 20219.889.989.539.569.567,847,800
18 Aug 20219.8110.339.7210.0810.089,796,000
17 Aug 20219.609.879.489.679.679,442,700
16 Aug 20219.829.899.569.679.677,500,800
13 Aug 202110.1110.179.869.889.885,773,500
12 Aug 202110.2910.4410.0710.1710.173,684,500
11 Aug 202110.4110.4410.0710.3210.325,142,800
10 Aug 202110.4110.6510.2810.3710.374,915,700
09 Aug 202110.2510.5410.1910.4110.416,133,500
06 Aug 202110.3310.4610.2010.2910.294,484,200
05 Aug 20219.9110.639.8710.4310.4310,969,300
04 Aug 202110.1110.239.829.879.877,245,500
03 Aug 202110.0910.189.8710.1710.175,764,500
02 Aug 202110.2010.4110.0910.1010.104,727,200
30 Jul 202110.2910.4910.0510.1610.165,333,200
29 Jul 202110.5610.7010.3010.3510.358,040,800
28 Jul 20219.9711.009.9710.7710.7715,858,200
27 Jul 202110.1610.189.649.919.918,996,900
26 Jul 202110.2110.419.9610.1610.168,374,000
23 Jul 202110.3810.4410.0410.1810.184,737,400
22 Jul 202110.7410.9010.3510.3810.384,596,100
21 Jul 202110.4310.8710.4010.8210.827,894,300
20 Jul 20219.9810.729.9410.6210.6211,079,700
19 Jul 20219.8210.099.669.889.8812,812,500
16 Jul 202110.5810.699.9610.1110.1110,336,000
15 Jul 202110.4910.9110.2410.5710.5712,855,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...