Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,465.87 +671.59 (+1.73%) CMC Crypto 200
802.76 +11.20 (+1.41%)
BlackBerry Limited (BB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 3.6800 | 3.8500 | 3.6300 | 3.8500 | 3.8500 | 3,726,600 |
| 30 Nov 2023 | 3.7600 | 3.7700 | 3.6500 | 3.6700 | 3.6700 | 3,143,400 |
| 29 Nov 2023 | 3.6800 | 3.7700 | 3.6600 | 3.7700 | 3.7700 | 4,024,500 |
| 28 Nov 2023 | 3.6700 | 3.7400 | 3.6400 | 3.6700 | 3.6700 | 2,585,100 |
| 27 Nov 2023 | 3.6400 | 3.7200 | 3.5900 | 3.7200 | 3.7200 | 2,811,500 |
| 24 Nov 2023 | 3.6300 | 3.6600 | 3.5900 | 3.6500 | 3.6500 | 1,609,100 |
| 22 Nov 2023 | 3.6100 | 3.6500 | 3.5800 | 3.6200 | 3.6200 | 1,388,400 |
| 21 Nov 2023 | 3.6600 | 3.6900 | 3.5900 | 3.6100 | 3.6100 | 1,570,000 |
| 20 Nov 2023 | 3.6600 | 3.7400 | 3.6600 | 3.6700 | 3.6700 | 1,744,200 |
| 17 Nov 2023 | 3.6500 | 3.7000 | 3.5800 | 3.7000 | 3.7000 | 2,516,700 |
| 16 Nov 2023 | 3.6000 | 3.6400 | 3.5200 | 3.6000 | 3.6000 | 2,617,300 |
| 15 Nov 2023 | 3.7500 | 3.7900 | 3.6500 | 3.6700 | 3.6700 | 3,534,600 |
| 14 Nov 2023 | 3.6600 | 3.8000 | 3.6500 | 3.7500 | 3.7500 | 4,754,600 |
| 13 Nov 2023 | 3.5900 | 3.6000 | 3.4800 | 3.5200 | 3.5200 | 2,714,600 |
| 10 Nov 2023 | 3.6200 | 3.6700 | 3.5500 | 3.6400 | 3.6400 | 5,050,000 |
| 09 Nov 2023 | 3.7500 | 3.7800 | 3.5800 | 3.6000 | 3.6000 | 3,229,800 |
| 08 Nov 2023 | 3.7700 | 3.8000 | 3.6900 | 3.7400 | 3.7400 | 2,192,700 |
| 07 Nov 2023 | 3.6500 | 3.8300 | 3.6500 | 3.8000 | 3.8000 | 3,254,700 |
| 06 Nov 2023 | 3.7600 | 3.7800 | 3.6200 | 3.6800 | 3.6800 | 3,689,700 |
| 03 Nov 2023 | 3.7700 | 3.7900 | 3.7000 | 3.7400 | 3.7400 | 3,832,100 |
| 02 Nov 2023 | 3.6500 | 3.7200 | 3.5500 | 3.7100 | 3.7100 | 4,873,600 |
| 01 Nov 2023 | 3.5600 | 3.5900 | 3.4700 | 3.5600 | 3.5600 | 3,077,900 |
| 31 Oct 2023 | 3.5800 | 3.6100 | 3.3800 | 3.5800 | 3.5800 | 5,673,500 |
| 30 Oct 2023 | 3.4500 | 3.7100 | 3.4200 | 3.6300 | 3.6300 | 14,201,600 |
| 27 Oct 2023 | 3.4700 | 3.5100 | 3.3800 | 3.4100 | 3.4100 | 3,921,000 |
| 26 Oct 2023 | 3.4600 | 3.5100 | 3.3400 | 3.4400 | 3.4400 | 5,837,200 |
| 25 Oct 2023 | 3.5200 | 3.5200 | 3.4300 | 3.4700 | 3.4700 | 3,363,800 |
| 24 Oct 2023 | 3.3900 | 3.5700 | 3.3900 | 3.5700 | 3.5700 | 5,018,100 |
| 23 Oct 2023 | 3.3400 | 3.3800 | 3.2800 | 3.3500 | 3.3500 | 4,561,300 |
| 20 Oct 2023 | 3.4300 | 3.4400 | 3.3400 | 3.3700 | 3.3700 | 4,587,800 |
| 19 Oct 2023 | 3.5500 | 3.5700 | 3.4200 | 3.4400 | 3.4400 | 4,824,200 |
| 18 Oct 2023 | 3.6800 | 3.7000 | 3.5100 | 3.5500 | 3.5500 | 4,642,300 |
| 17 Oct 2023 | 3.6500 | 3.7400 | 3.6200 | 3.7200 | 3.7200 | 4,266,800 |
| 16 Oct 2023 | 3.5000 | 3.7600 | 3.4500 | 3.7100 | 3.7100 | 7,040,000 |
| 13 Oct 2023 | 3.5100 | 3.5100 | 3.4400 | 3.4700 | 3.4700 | 3,758,800 |
| 12 Oct 2023 | 3.6100 | 3.6100 | 3.4800 | 3.4900 | 3.4900 | 4,156,800 |
| 11 Oct 2023 | 3.6800 | 3.6800 | 3.5500 | 3.5900 | 3.5900 | 3,631,800 |
| 10 Oct 2023 | 3.6100 | 3.7400 | 3.5700 | 3.6100 | 3.6100 | 6,416,300 |
| 09 Oct 2023 | 3.7100 | 3.7100 | 3.5500 | 3.6000 | 3.6000 | 4,537,400 |
| 06 Oct 2023 | 3.7700 | 3.8100 | 3.6700 | 3.7700 | 3.7700 | 4,641,700 |
| 05 Oct 2023 | 4.2400 | 4.2600 | 3.7800 | 3.7900 | 3.7900 | 11,654,300 |
| 04 Oct 2023 | 4.3500 | 4.4100 | 4.2300 | 4.2700 | 4.2700 | 5,270,900 |
| 03 Oct 2023 | 4.3600 | 4.3900 | 4.2700 | 4.3500 | 4.3500 | 6,189,900 |
| 02 Oct 2023 | 4.6900 | 4.7000 | 4.3500 | 4.4000 | 4.4000 | 8,303,800 |
| 29 Sept 2023 | 4.7600 | 4.9000 | 4.5600 | 4.7100 | 4.7100 | 14,360,700 |
| 28 Sept 2023 | 4.9000 | 4.9000 | 4.7600 | 4.7600 | 4.7600 | 7,185,500 |
| 27 Sept 2023 | 4.9300 | 4.9400 | 4.8300 | 4.8900 | 4.8900 | 6,406,800 |
| 26 Sept 2023 | 4.9300 | 5.0100 | 4.8500 | 4.8800 | 4.8800 | 5,315,300 |
| 25 Sept 2023 | 5.0800 | 5.1100 | 4.9600 | 4.9900 | 4.9900 | 5,907,800 |
| 22 Sept 2023 | 5.1800 | 5.2100 | 5.0600 | 5.1600 | 5.1600 | 5,703,200 |
| 21 Sept 2023 | 5.0100 | 5.1600 | 4.9900 | 5.1200 | 5.1200 | 6,150,100 |
| 20 Sept 2023 | 5.1500 | 5.2300 | 5.1000 | 5.1100 | 5.1100 | 2,567,100 |
| 19 Sept 2023 | 5.2000 | 5.2500 | 5.0700 | 5.1300 | 5.1300 | 3,150,700 |
| 18 Sept 2023 | 5.3500 | 5.3900 | 5.2200 | 5.2200 | 5.2200 | 3,942,400 |
| 15 Sept 2023 | 5.4000 | 5.4700 | 5.2600 | 5.3900 | 5.3900 | 35,576,100 |
| 14 Sept 2023 | 5.5300 | 5.6500 | 5.3800 | 5.3800 | 5.3800 | 9,540,700 |
| 13 Sept 2023 | 5.3300 | 5.6000 | 5.2800 | 5.5100 | 5.5100 | 9,053,300 |
| 12 Sept 2023 | 5.1400 | 5.3600 | 5.0600 | 5.3200 | 5.3200 | 9,288,300 |
| 11 Sept 2023 | 4.6500 | 5.3100 | 4.6200 | 5.2200 | 5.2200 | 15,120,600 |
| 08 Sept 2023 | 4.6800 | 4.6900 | 4.4900 | 4.5600 | 4.5600 | 5,082,300 |
| 07 Sept 2023 | 4.8400 | 4.9100 | 4.6000 | 4.6800 | 4.6800 | 11,811,100 |
| 06 Sept 2023 | 5.5300 | 5.6500 | 5.5200 | 5.5400 | 5.5400 | 3,510,400 |
| 05 Sept 2023 | 5.5700 | 5.6400 | 5.5300 | 5.5800 | 5.5800 | 2,991,200 |
| 01 Sept 2023 | 5.6200 | 5.7500 | 5.5300 | 5.6000 | 5.6000 | 4,472,000 |
| 31 Aug 2023 | 5.5000 | 5.6400 | 5.4800 | 5.5600 | 5.5600 | 6,623,400 |
| 30 Aug 2023 | 5.4000 | 5.6100 | 5.3700 | 5.5200 | 5.5200 | 6,005,000 |
| 29 Aug 2023 | 5.3300 | 5.5600 | 5.2900 | 5.4000 | 5.4000 | 8,079,300 |
| 28 Aug 2023 | 5.2500 | 5.3700 | 5.0200 | 5.3400 | 5.3400 | 11,177,300 |
| 25 Aug 2023 | 4.4500 | 5.2500 | 4.4500 | 5.2300 | 5.2300 | 29,005,600 |
| 24 Aug 2023 | 4.5800 | 4.6100 | 4.4300 | 4.4300 | 4.4300 | 2,787,600 |
| 23 Aug 2023 | 4.4400 | 4.6300 | 4.4400 | 4.6000 | 4.6000 | 2,469,600 |
| 22 Aug 2023 | 4.4200 | 4.4800 | 4.3300 | 4.4700 | 4.4700 | 3,333,100 |
| 21 Aug 2023 | 4.3600 | 4.4200 | 4.3600 | 4.3900 | 4.3900 | 2,592,800 |
| 18 Aug 2023 | 4.3000 | 4.4200 | 4.2800 | 4.3700 | 4.3700 | 2,851,200 |
| 17 Aug 2023 | 4.4200 | 4.4500 | 4.3300 | 4.3600 | 4.3600 | 3,532,600 |
| 16 Aug 2023 | 4.4500 | 4.4700 | 4.4000 | 4.4100 | 4.4100 | 2,963,700 |
| 15 Aug 2023 | 4.5500 | 4.5900 | 4.4800 | 4.4800 | 4.4800 | 2,092,200 |
| 14 Aug 2023 | 4.5700 | 4.6500 | 4.5200 | 4.6100 | 4.6100 | 2,441,900 |
| 11 Aug 2023 | 4.6000 | 4.6500 | 4.5800 | 4.6100 | 4.6100 | 2,123,600 |
| 10 Aug 2023 | 4.6600 | 4.7400 | 4.6300 | 4.6800 | 4.6800 | 2,912,600 |
| 09 Aug 2023 | 4.6500 | 4.6800 | 4.5500 | 4.5800 | 4.5800 | 2,980,500 |
| 08 Aug 2023 | 4.6400 | 4.6900 | 4.6100 | 4.6400 | 4.6400 | 2,328,100 |
| 07 Aug 2023 | 4.7800 | 4.8000 | 4.6900 | 4.7200 | 4.7200 | 2,086,000 |
| 04 Aug 2023 | 4.7900 | 4.9000 | 4.7300 | 4.7700 | 4.7700 | 3,053,800 |
| 03 Aug 2023 | 4.7000 | 4.8200 | 4.6700 | 4.7700 | 4.7700 | 3,805,600 |
| 02 Aug 2023 | 4.9700 | 4.9800 | 4.7400 | 4.7400 | 4.7400 | 4,499,300 |
| 01 Aug 2023 | 5.1100 | 5.1200 | 5.0000 | 5.0700 | 5.0700 | 6,151,900 |
| 31 Jul 2023 | 4.7800 | 5.1200 | 4.7800 | 5.1000 | 5.1000 | 11,154,300 |
| 28 Jul 2023 | 4.7200 | 4.7800 | 4.6800 | 4.7500 | 4.7500 | 5,061,300 |
| 27 Jul 2023 | 4.7400 | 4.7600 | 4.6200 | 4.6400 | 4.6400 | 3,650,800 |
| 26 Jul 2023 | 4.6900 | 4.7300 | 4.6400 | 4.6700 | 4.6700 | 2,853,400 |
| 25 Jul 2023 | 4.7200 | 4.7700 | 4.7000 | 4.7000 | 4.7000 | 2,813,700 |
| 24 Jul 2023 | 4.6900 | 4.7600 | 4.6700 | 4.7400 | 4.7400 | 3,762,300 |
| 21 Jul 2023 | 4.7400 | 4.7600 | 4.6400 | 4.7000 | 4.7000 | 6,599,800 |
| 20 Jul 2023 | 4.8000 | 4.8200 | 4.6300 | 4.6500 | 4.6500 | 6,647,400 |
| 19 Jul 2023 | 4.8800 | 4.9200 | 4.7900 | 4.8300 | 4.8300 | 4,360,500 |
| 18 Jul 2023 | 4.8300 | 4.8900 | 4.8100 | 4.8600 | 4.8600 | 3,351,300 |
| 17 Jul 2023 | 4.8500 | 4.9400 | 4.8000 | 4.8300 | 4.8300 | 4,123,600 |
| 14 Jul 2023 | 5.0200 | 5.0400 | 4.8700 | 4.8700 | 4.8700 | 3,909,500 |
| 13 Jul 2023 | 4.9600 | 5.0500 | 4.9300 | 5.0500 | 5.0500 | 4,963,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.