BB - BlackBerry Limited

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20235.115.385.105.355.353,930,100
30 May 20235.275.345.135.195.193,028,700
26 May 20235.185.305.185.235.233,163,300
25 May 20235.255.325.175.185.182,677,600
24 May 20235.195.245.145.235.233,629,000
23 May 20235.385.445.265.285.283,167,000
22 May 20235.365.495.345.425.422,789,000
19 May 20235.445.485.355.385.382,981,800
18 May 20235.415.515.295.415.417,268,400
17 May 20235.145.385.105.385.389,026,900
16 May 20235.095.135.015.085.082,482,900
15 May 20235.005.164.975.145.142,284,700
12 May 20235.115.164.935.015.014,785,100
11 May 20235.245.375.075.145.144,080,900
10 May 20235.105.355.075.235.235,905,300
09 May 20234.915.074.885.025.025,024,600
08 May 20234.744.994.734.984.985,756,800
05 May 20234.374.754.374.694.696,475,500
04 May 20234.424.474.334.374.374,315,200
03 May 20234.154.434.104.374.376,844,700
02 May 20234.214.254.044.244.248,902,100
01 May 20233.893.933.853.883.882,374,000
28 Apr 20233.893.943.833.913.913,078,600
27 Apr 20233.964.003.903.943.943,787,800
26 Apr 20234.014.063.903.973.973,434,600
25 Apr 20234.054.053.943.973.973,739,800
24 Apr 20234.194.224.054.084.083,482,100
21 Apr 20234.224.254.184.234.233,951,400
20 Apr 20234.294.294.184.214.213,772,800
19 Apr 20234.354.384.324.334.332,620,200
18 Apr 20234.464.544.404.404.403,405,000
17 Apr 20234.494.514.434.474.474,210,600
14 Apr 20234.464.524.424.514.512,963,600
13 Apr 20234.454.574.434.494.492,990,400
12 Apr 20234.594.644.384.384.385,129,600
11 Apr 20234.534.584.534.574.573,087,100
10 Apr 20234.474.544.434.534.533,258,600
06 Apr 20234.524.564.454.554.554,283,600
05 Apr 20234.634.674.514.524.523,858,300
04 Apr 20234.554.654.464.644.646,384,700
03 Apr 20234.644.694.524.534.5310,178,400
31 Mar 20233.824.703.824.564.5620,638,700
30 Mar 20234.004.073.964.004.008,196,600
29 Mar 20233.864.003.853.983.985,436,600
28 Mar 20233.903.913.803.833.835,583,600
27 Mar 20233.883.923.853.913.914,644,400
24 Mar 20233.813.903.793.843.844,390,300
23 Mar 20233.743.853.703.833.835,776,800
22 Mar 20233.763.803.653.673.674,220,800
21 Mar 20233.673.823.593.773.775,087,600
20 Mar 20233.673.713.603.613.613,548,600
17 Mar 20233.663.733.663.723.726,276,000
16 Mar 20233.663.743.643.693.694,416,600
15 Mar 20233.623.703.593.703.705,348,200
14 Mar 20233.633.763.623.723.725,308,800
13 Mar 20233.553.653.493.583.585,247,200
10 Mar 20233.623.673.533.593.5913,495,800
09 Mar 20233.613.713.553.663.6610,538,000
08 Mar 20233.513.663.433.623.627,589,600
07 Mar 20233.733.743.443.503.5016,164,500
06 Mar 20234.124.213.993.993.994,183,500
03 Mar 20233.964.143.964.124.124,564,900
02 Mar 20233.813.963.803.953.953,858,300
01 Mar 20233.883.933.823.833.832,890,800
28 Feb 20233.883.923.843.883.883,810,500
27 Feb 20233.853.933.833.883.885,058,200
24 Feb 20233.803.813.743.803.803,683,300
23 Feb 20233.913.953.803.863.864,333,500
22 Feb 20233.933.973.853.873.875,763,800
21 Feb 20234.084.113.893.903.905,589,300
17 Feb 20234.234.254.104.154.154,577,400
16 Feb 20234.304.354.214.264.264,391,600
15 Feb 20234.174.374.174.374.374,955,400
14 Feb 20234.204.274.114.244.243,864,100
13 Feb 20234.144.214.124.184.183,557,800
10 Feb 20234.204.224.054.114.115,506,900
09 Feb 20234.444.494.224.224.225,586,300
08 Feb 20234.414.494.364.374.375,841,900
07 Feb 20234.424.464.314.444.446,774,200
06 Feb 20234.404.534.364.414.419,426,200
03 Feb 20234.444.614.414.464.468,336,100
02 Feb 20234.654.784.544.584.5810,282,800
01 Feb 20234.264.534.244.494.498,567,200
31 Jan 20234.234.294.224.254.258,157,100
30 Jan 20234.294.354.184.224.229,472,500
27 Jan 20234.194.414.184.374.376,439,100
26 Jan 20234.274.324.174.224.225,600,100
25 Jan 20234.204.244.114.204.205,579,800
24 Jan 20234.274.324.204.274.274,571,200
23 Jan 20234.184.294.124.264.264,313,900
20 Jan 20234.144.224.084.174.177,464,700
19 Jan 20234.134.184.034.124.128,773,000
18 Jan 20234.114.354.074.164.1610,420,400
17 Jan 20233.964.133.904.084.0810,111,100
13 Jan 20233.753.873.743.813.815,314,100
12 Jan 20233.733.843.613.823.826,386,500
11 Jan 20233.673.733.633.713.713,851,300
10 Jan 20233.503.663.483.643.645,468,200
09 Jan 20233.563.633.463.463.467,223,200
06 Jan 20233.553.583.423.523.527,190,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...