Singapore markets closed
Straits Times Index
3,145.81 -5.75 (-0.18%) Nikkei
27,116.11 -195.19 (-0.71%) Hang Seng
17,740.05 -272.10 (-1.51%) FTSE 100
6,991.09 -6.18 (-0.09%) BTC-USD
19,451.33 -633.47 (-3.15%) CMC Crypto 200
443.66 -11.36 (-2.50%)
BlackBerry Limited (BB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2022 | 4.7300 | 4.7275 | 4.5800 | 4.6000 | 4.6000 | 5,512,381 |
| 06 Oct 2022 | 4.8700 | 4.9300 | 4.7500 | 4.8100 | 4.8100 | 4,494,600 |
| 05 Oct 2022 | 4.9000 | 4.9400 | 4.7600 | 4.9100 | 4.9100 | 5,164,500 |
| 04 Oct 2022 | 4.9300 | 5.0500 | 4.9100 | 4.9900 | 4.9900 | 5,627,300 |
| 03 Oct 2022 | 4.7600 | 4.8400 | 4.6700 | 4.8100 | 4.8100 | 7,211,800 |
| 30 Sept 2022 | 4.7700 | 4.8800 | 4.7000 | 4.7000 | 4.7000 | 5,011,100 |
| 29 Sept 2022 | 4.9500 | 4.9900 | 4.6800 | 4.8000 | 4.8000 | 9,233,300 |
| 28 Sept 2022 | 4.9400 | 5.1200 | 4.8100 | 4.9900 | 4.9900 | 7,009,600 |
| 27 Sept 2022 | 5.0500 | 5.1700 | 4.9700 | 5.0900 | 5.0900 | 7,366,700 |
| 26 Sept 2022 | 5.0300 | 5.2300 | 4.9700 | 4.9700 | 4.9700 | 8,010,200 |
| 23 Sept 2022 | 5.1400 | 5.2100 | 5.0000 | 5.0700 | 5.0700 | 7,569,600 |
| 22 Sept 2022 | 5.4500 | 5.4700 | 5.2400 | 5.2400 | 5.2400 | 4,112,400 |
| 21 Sept 2022 | 5.5800 | 5.6600 | 5.4500 | 5.4500 | 5.4500 | 5,727,200 |
| 20 Sept 2022 | 5.6900 | 5.7000 | 5.5600 | 5.5800 | 5.5800 | 2,836,400 |
| 19 Sept 2022 | 5.6200 | 5.7700 | 5.5600 | 5.7400 | 5.7400 | 6,396,900 |
| 16 Sept 2022 | 5.9200 | 5.9200 | 5.6600 | 5.7200 | 5.7200 | 5,643,200 |
| 15 Sept 2022 | 5.9000 | 6.1000 | 5.8900 | 6.0500 | 6.0500 | 7,950,900 |
| 14 Sept 2022 | 5.9400 | 6.0500 | 5.8300 | 5.9600 | 5.9600 | 7,881,800 |
| 13 Sept 2022 | 5.9000 | 5.9900 | 5.8300 | 5.9300 | 5.9300 | 6,715,400 |
| 12 Sept 2022 | 6.0700 | 6.2100 | 6.0700 | 6.2000 | 6.2000 | 3,683,200 |
| 09 Sept 2022 | 5.8800 | 6.0900 | 5.8800 | 6.0200 | 6.0200 | 4,197,800 |
| 08 Sept 2022 | 5.6400 | 5.8200 | 5.5800 | 5.7900 | 5.7900 | 4,036,600 |
| 07 Sept 2022 | 5.5700 | 5.7000 | 5.5000 | 5.6900 | 5.6900 | 5,852,300 |
| 06 Sept 2022 | 5.7300 | 5.7500 | 5.5600 | 5.5800 | 5.5800 | 4,800,900 |
| 02 Sept 2022 | 5.8500 | 5.8700 | 5.6800 | 5.7400 | 5.7400 | 3,691,500 |
| 01 Sept 2022 | 5.8900 | 5.8900 | 5.6600 | 5.7600 | 5.7600 | 4,189,200 |
| 31 Aug 2022 | 6.1100 | 6.1400 | 5.9300 | 5.9400 | 5.9400 | 4,144,300 |
| 30 Aug 2022 | 6.1000 | 6.2600 | 6.0000 | 6.0400 | 6.0400 | 5,007,200 |
| 29 Aug 2022 | 6.0000 | 6.1900 | 5.9700 | 6.1100 | 6.1100 | 8,974,300 |
| 26 Aug 2022 | 6.4100 | 6.4200 | 6.0800 | 6.0900 | 6.0900 | 4,479,000 |
| 25 Aug 2022 | 6.3200 | 6.4200 | 6.2800 | 6.4200 | 6.4200 | 3,409,900 |
| 24 Aug 2022 | 6.1800 | 6.3300 | 6.1500 | 6.2700 | 6.2700 | 2,815,100 |
| 23 Aug 2022 | 6.1200 | 6.2300 | 6.0800 | 6.1500 | 6.1500 | 3,522,000 |
| 22 Aug 2022 | 6.2200 | 6.2500 | 6.0200 | 6.1000 | 6.1000 | 4,103,800 |
| 19 Aug 2022 | 6.6300 | 6.6700 | 6.3500 | 6.3700 | 6.3700 | 3,578,000 |
| 18 Aug 2022 | 6.7400 | 6.7900 | 6.6500 | 6.7500 | 6.7500 | 3,703,300 |
| 17 Aug 2022 | 6.9000 | 6.9700 | 6.7300 | 6.7700 | 6.7700 | 7,287,200 |
| 16 Aug 2022 | 6.8200 | 7.2000 | 6.7000 | 7.0200 | 7.0200 | 11,236,900 |
| 15 Aug 2022 | 6.6900 | 6.9000 | 6.6800 | 6.8600 | 6.8600 | 3,344,900 |
| 12 Aug 2022 | 6.8000 | 6.8600 | 6.7100 | 6.7800 | 6.7800 | 4,346,900 |
| 11 Aug 2022 | 7.0200 | 7.0900 | 6.7100 | 6.7400 | 6.7400 | 6,966,300 |
| 10 Aug 2022 | 6.8000 | 6.9800 | 6.7600 | 6.9300 | 6.9300 | 4,709,500 |
| 09 Aug 2022 | 6.8200 | 6.8700 | 6.5700 | 6.5900 | 6.5900 | 5,293,600 |
| 08 Aug 2022 | 6.8400 | 7.1500 | 6.8400 | 6.9000 | 6.9000 | 9,476,400 |
| 05 Aug 2022 | 6.5200 | 6.7700 | 6.4500 | 6.7500 | 6.7500 | 5,746,700 |
| 04 Aug 2022 | 6.5700 | 6.6700 | 6.5000 | 6.6500 | 6.6500 | 4,342,300 |
| 03 Aug 2022 | 6.3500 | 6.6000 | 6.3500 | 6.5700 | 6.5700 | 5,451,400 |
| 02 Aug 2022 | 6.0200 | 6.3800 | 6.0100 | 6.3000 | 6.3000 | 6,529,900 |
| 01 Aug 2022 | 6.0800 | 6.1700 | 6.0000 | 6.1000 | 6.1000 | 5,165,100 |
| 29 Jul 2022 | 6.0900 | 6.1700 | 6.0000 | 6.1300 | 6.1300 | 6,140,600 |
| 28 Jul 2022 | 5.9300 | 6.1200 | 5.8400 | 6.1200 | 6.1200 | 4,576,900 |
| 27 Jul 2022 | 5.8400 | 5.9700 | 5.8000 | 5.9600 | 5.9600 | 4,028,700 |
| 26 Jul 2022 | 5.7900 | 5.7900 | 5.6300 | 5.7100 | 5.7100 | 4,544,800 |
| 25 Jul 2022 | 5.9200 | 5.9300 | 5.7700 | 5.8600 | 5.8600 | 4,145,400 |
| 22 Jul 2022 | 6.2100 | 6.2500 | 5.8800 | 5.9300 | 5.9300 | 5,561,500 |
| 21 Jul 2022 | 6.1400 | 6.2500 | 6.0800 | 6.2100 | 6.2100 | 3,240,200 |
| 20 Jul 2022 | 5.9500 | 6.2500 | 5.9500 | 6.1700 | 6.1700 | 7,160,500 |
| 19 Jul 2022 | 5.8500 | 6.0100 | 5.8100 | 5.9700 | 5.9700 | 4,197,400 |
| 18 Jul 2022 | 5.8300 | 5.9500 | 5.7300 | 5.7500 | 5.7500 | 5,372,100 |
| 15 Jul 2022 | 5.7200 | 5.7800 | 5.5600 | 5.7500 | 5.7500 | 7,503,800 |
| 14 Jul 2022 | 5.6700 | 5.7300 | 5.5500 | 5.6200 | 5.6200 | 7,137,400 |
| 13 Jul 2022 | 5.5300 | 5.8000 | 5.5100 | 5.7900 | 5.7900 | 7,101,400 |
| 12 Jul 2022 | 5.7500 | 5.7800 | 5.5000 | 5.6300 | 5.6300 | 6,414,700 |
| 11 Jul 2022 | 5.8500 | 5.9400 | 5.6700 | 5.7100 | 5.7100 | 5,341,700 |
| 08 Jul 2022 | 5.9900 | 6.1000 | 5.8700 | 5.9400 | 5.9400 | 5,846,600 |
| 07 Jul 2022 | 5.8700 | 6.1100 | 5.8300 | 6.0600 | 6.0600 | 5,737,600 |
| 06 Jul 2022 | 5.6800 | 5.8900 | 5.6600 | 5.8400 | 5.8400 | 8,001,300 |
| 05 Jul 2022 | 5.3600 | 5.6400 | 5.2600 | 5.6400 | 5.6400 | 8,980,300 |
| 01 Jul 2022 | 5.4000 | 5.4800 | 5.2600 | 5.4500 | 5.4500 | 6,689,300 |
| 30 Jun 2022 | 5.4200 | 5.4700 | 5.2600 | 5.3900 | 5.3900 | 10,152,200 |
| 29 Jun 2022 | 5.7500 | 5.7500 | 5.4700 | 5.5400 | 5.5400 | 9,675,000 |
| 28 Jun 2022 | 5.8600 | 6.0000 | 5.7400 | 5.7400 | 5.7400 | 9,816,100 |
| 27 Jun 2022 | 5.7600 | 5.8700 | 5.6400 | 5.8000 | 5.8000 | 10,081,600 |
| 24 Jun 2022 | 5.2700 | 5.7600 | 5.2600 | 5.7500 | 5.7500 | 14,534,900 |
| 23 Jun 2022 | 5.3300 | 5.4000 | 5.1600 | 5.3700 | 5.3700 | 10,104,700 |
| 22 Jun 2022 | 5.1600 | 5.4400 | 5.1300 | 5.3200 | 5.3200 | 6,103,800 |
| 21 Jun 2022 | 5.4000 | 5.4500 | 5.2600 | 5.2700 | 5.2700 | 8,792,700 |
| 17 Jun 2022 | 5.0900 | 5.3000 | 5.0100 | 5.1900 | 5.1900 | 9,362,600 |
| 16 Jun 2022 | 5.2300 | 5.2700 | 5.0000 | 5.0700 | 5.0700 | 8,237,000 |
| 15 Jun 2022 | 5.2200 | 5.5100 | 5.1900 | 5.4300 | 5.4300 | 7,643,100 |
| 14 Jun 2022 | 5.1500 | 5.2700 | 5.0500 | 5.1400 | 5.1400 | 8,841,400 |
| 13 Jun 2022 | 5.3000 | 5.3600 | 5.1200 | 5.1300 | 5.1300 | 7,684,900 |
| 10 Jun 2022 | 5.6100 | 5.7400 | 5.4900 | 5.5400 | 5.5400 | 9,195,100 |
| 09 Jun 2022 | 6.1100 | 6.1100 | 5.7900 | 5.7900 | 5.7900 | 8,516,800 |
| 08 Jun 2022 | 6.0900 | 6.1900 | 6.0100 | 6.1300 | 6.1300 | 10,667,300 |
| 07 Jun 2022 | 5.8400 | 6.1300 | 5.7900 | 6.1200 | 6.1200 | 11,532,700 |
| 06 Jun 2022 | 5.9100 | 6.0000 | 5.8000 | 5.9000 | 5.9000 | 10,476,400 |
| 03 Jun 2022 | 6.0500 | 6.1100 | 5.8100 | 5.8300 | 5.8300 | 9,865,800 |
| 02 Jun 2022 | 5.6900 | 6.2100 | 5.6800 | 6.1600 | 6.1600 | 14,918,100 |
| 01 Jun 2022 | 6.0400 | 6.1600 | 5.6400 | 5.7300 | 5.7300 | 11,298,700 |
| 31 May 2022 | 6.5000 | 6.5100 | 5.9600 | 6.0500 | 6.0500 | 13,174,300 |
| 27 May 2022 | 6.1300 | 6.7700 | 6.0500 | 6.5700 | 6.5700 | 22,551,400 |
| 26 May 2022 | 5.8500 | 6.1200 | 5.8400 | 6.0700 | 6.0700 | 9,886,700 |
| 25 May 2022 | 5.6800 | 5.9700 | 5.6800 | 5.9100 | 5.9100 | 11,079,800 |
| 24 May 2022 | 5.8700 | 5.8700 | 5.6200 | 5.7400 | 5.7400 | 7,297,300 |
| 23 May 2022 | 5.9100 | 5.9700 | 5.7300 | 5.9500 | 5.9500 | 6,860,600 |
| 20 May 2022 | 6.1000 | 6.2100 | 5.7400 | 5.8900 | 5.8900 | 12,836,900 |
| 19 May 2022 | 5.7800 | 6.1500 | 5.7500 | 6.0100 | 6.0100 | 20,904,300 |
| 18 May 2022 | 5.9300 | 6.2500 | 5.8300 | 5.8800 | 5.8800 | 11,193,800 |
| 17 May 2022 | 5.7800 | 6.0300 | 5.7700 | 6.0100 | 6.0100 | 8,153,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
