Singapore markets closed

BlackBerry Limited (BB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.8500+0.1800 (+4.90%)
At close: 04:00PM EST
3.8600 +0.01 (+0.26%)
After hours: 07:59PM EST
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20233.68003.85003.63003.85003.85003,726,600
30 Nov 20233.76003.77003.65003.67003.67003,143,400
29 Nov 20233.68003.77003.66003.77003.77004,024,500
28 Nov 20233.67003.74003.64003.67003.67002,585,100
27 Nov 20233.64003.72003.59003.72003.72002,811,500
24 Nov 20233.63003.66003.59003.65003.65001,609,100
22 Nov 20233.61003.65003.58003.62003.62001,388,400
21 Nov 20233.66003.69003.59003.61003.61001,570,000
20 Nov 20233.66003.74003.66003.67003.67001,744,200
17 Nov 20233.65003.70003.58003.70003.70002,516,700
16 Nov 20233.60003.64003.52003.60003.60002,617,300
15 Nov 20233.75003.79003.65003.67003.67003,534,600
14 Nov 20233.66003.80003.65003.75003.75004,754,600
13 Nov 20233.59003.60003.48003.52003.52002,714,600
10 Nov 20233.62003.67003.55003.64003.64005,050,000
09 Nov 20233.75003.78003.58003.60003.60003,229,800
08 Nov 20233.77003.80003.69003.74003.74002,192,700
07 Nov 20233.65003.83003.65003.80003.80003,254,700
06 Nov 20233.76003.78003.62003.68003.68003,689,700
03 Nov 20233.77003.79003.70003.74003.74003,832,100
02 Nov 20233.65003.72003.55003.71003.71004,873,600
01 Nov 20233.56003.59003.47003.56003.56003,077,900
31 Oct 20233.58003.61003.38003.58003.58005,673,500
30 Oct 20233.45003.71003.42003.63003.630014,201,600
27 Oct 20233.47003.51003.38003.41003.41003,921,000
26 Oct 20233.46003.51003.34003.44003.44005,837,200
25 Oct 20233.52003.52003.43003.47003.47003,363,800
24 Oct 20233.39003.57003.39003.57003.57005,018,100
23 Oct 20233.34003.38003.28003.35003.35004,561,300
20 Oct 20233.43003.44003.34003.37003.37004,587,800
19 Oct 20233.55003.57003.42003.44003.44004,824,200
18 Oct 20233.68003.70003.51003.55003.55004,642,300
17 Oct 20233.65003.74003.62003.72003.72004,266,800
16 Oct 20233.50003.76003.45003.71003.71007,040,000
13 Oct 20233.51003.51003.44003.47003.47003,758,800
12 Oct 20233.61003.61003.48003.49003.49004,156,800
11 Oct 20233.68003.68003.55003.59003.59003,631,800
10 Oct 20233.61003.74003.57003.61003.61006,416,300
09 Oct 20233.71003.71003.55003.60003.60004,537,400
06 Oct 20233.77003.81003.67003.77003.77004,641,700
05 Oct 20234.24004.26003.78003.79003.790011,654,300
04 Oct 20234.35004.41004.23004.27004.27005,270,900
03 Oct 20234.36004.39004.27004.35004.35006,189,900
02 Oct 20234.69004.70004.35004.40004.40008,303,800
29 Sept 20234.76004.90004.56004.71004.710014,360,700
28 Sept 20234.90004.90004.76004.76004.76007,185,500
27 Sept 20234.93004.94004.83004.89004.89006,406,800
26 Sept 20234.93005.01004.85004.88004.88005,315,300
25 Sept 20235.08005.11004.96004.99004.99005,907,800
22 Sept 20235.18005.21005.06005.16005.16005,703,200
21 Sept 20235.01005.16004.99005.12005.12006,150,100
20 Sept 20235.15005.23005.10005.11005.11002,567,100
19 Sept 20235.20005.25005.07005.13005.13003,150,700
18 Sept 20235.35005.39005.22005.22005.22003,942,400
15 Sept 20235.40005.47005.26005.39005.390035,576,100
14 Sept 20235.53005.65005.38005.38005.38009,540,700
13 Sept 20235.33005.60005.28005.51005.51009,053,300
12 Sept 20235.14005.36005.06005.32005.32009,288,300
11 Sept 20234.65005.31004.62005.22005.220015,120,600
08 Sept 20234.68004.69004.49004.56004.56005,082,300
07 Sept 20234.84004.91004.60004.68004.680011,811,100
06 Sept 20235.53005.65005.52005.54005.54003,510,400
05 Sept 20235.57005.64005.53005.58005.58002,991,200
01 Sept 20235.62005.75005.53005.60005.60004,472,000
31 Aug 20235.50005.64005.48005.56005.56006,623,400
30 Aug 20235.40005.61005.37005.52005.52006,005,000
29 Aug 20235.33005.56005.29005.40005.40008,079,300
28 Aug 20235.25005.37005.02005.34005.340011,177,300
25 Aug 20234.45005.25004.45005.23005.230029,005,600
24 Aug 20234.58004.61004.43004.43004.43002,787,600
23 Aug 20234.44004.63004.44004.60004.60002,469,600
22 Aug 20234.42004.48004.33004.47004.47003,333,100
21 Aug 20234.36004.42004.36004.39004.39002,592,800
18 Aug 20234.30004.42004.28004.37004.37002,851,200
17 Aug 20234.42004.45004.33004.36004.36003,532,600
16 Aug 20234.45004.47004.40004.41004.41002,963,700
15 Aug 20234.55004.59004.48004.48004.48002,092,200
14 Aug 20234.57004.65004.52004.61004.61002,441,900
11 Aug 20234.60004.65004.58004.61004.61002,123,600
10 Aug 20234.66004.74004.63004.68004.68002,912,600
09 Aug 20234.65004.68004.55004.58004.58002,980,500
08 Aug 20234.64004.69004.61004.64004.64002,328,100
07 Aug 20234.78004.80004.69004.72004.72002,086,000
04 Aug 20234.79004.90004.73004.77004.77003,053,800
03 Aug 20234.70004.82004.67004.77004.77003,805,600
02 Aug 20234.97004.98004.74004.74004.74004,499,300
01 Aug 20235.11005.12005.00005.07005.07006,151,900
31 Jul 20234.78005.12004.78005.10005.100011,154,300
28 Jul 20234.72004.78004.68004.75004.75005,061,300
27 Jul 20234.74004.76004.62004.64004.64003,650,800
26 Jul 20234.69004.73004.64004.67004.67002,853,400
25 Jul 20234.72004.77004.70004.70004.70002,813,700
24 Jul 20234.69004.76004.67004.74004.74003,762,300
21 Jul 20234.74004.76004.64004.70004.70006,599,800
20 Jul 20234.80004.82004.63004.65004.65006,647,400
19 Jul 20234.88004.92004.79004.83004.83004,360,500
18 Jul 20234.83004.89004.81004.86004.86003,351,300
17 Jul 20234.85004.94004.80004.83004.83004,123,600
14 Jul 20235.02005.04004.87004.87004.87003,909,500
13 Jul 20234.96005.05004.93005.05005.05004,963,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...