Singapore markets open in 3 hours 10 minutes
Straits Times Index
3,179.58 -15.46 (-0.48%) S&P 500
3,978.73 +37.25 (+0.95%) Dow
32,120.28 +191.66 (+0.60%) Nasdaq
11,434.74 +170.29 (+1.51%) BTC-USD
29,770.79 +239.04 (+0.81%) CMC Crypto 200
659.93 -11.08 (-1.65%)
BlackBerry Limited (BB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 May 2022 | 5.68 | 5.97 | 5.68 | 5.91 | 5.91 | 11,049,772 |
| 24 May 2022 | 5.87 | 5.87 | 5.62 | 5.74 | 5.74 | 7,297,300 |
| 23 May 2022 | 5.91 | 5.97 | 5.73 | 5.95 | 5.95 | 6,860,600 |
| 20 May 2022 | 6.10 | 6.21 | 5.74 | 5.89 | 5.89 | 12,820,200 |
| 19 May 2022 | 5.78 | 6.15 | 5.75 | 6.01 | 6.01 | 20,904,300 |
| 18 May 2022 | 5.93 | 6.25 | 5.83 | 5.88 | 5.88 | 11,193,800 |
| 17 May 2022 | 5.78 | 6.03 | 5.77 | 6.01 | 6.01 | 8,153,100 |
| 16 May 2022 | 5.77 | 5.93 | 5.68 | 5.69 | 5.69 | 8,060,700 |
| 13 May 2022 | 5.27 | 5.87 | 5.24 | 5.83 | 5.83 | 18,833,800 |
| 12 May 2022 | 4.75 | 5.28 | 4.70 | 5.13 | 5.13 | 15,275,900 |
| 11 May 2022 | 5.16 | 5.29 | 4.89 | 4.89 | 4.89 | 8,047,700 |
| 10 May 2022 | 5.22 | 5.31 | 4.99 | 5.19 | 5.19 | 11,288,900 |
| 09 May 2022 | 5.51 | 5.57 | 5.11 | 5.14 | 5.14 | 9,641,400 |
| 06 May 2022 | 5.74 | 5.85 | 5.55 | 5.61 | 5.61 | 7,537,300 |
| 05 May 2022 | 6.02 | 6.04 | 5.77 | 5.82 | 5.82 | 6,448,200 |
| 04 May 2022 | 5.89 | 6.13 | 5.72 | 6.12 | 6.12 | 5,707,100 |
| 03 May 2022 | 5.86 | 5.98 | 5.80 | 5.88 | 5.88 | 5,503,200 |
| 02 May 2022 | 5.69 | 5.87 | 5.61 | 5.86 | 5.86 | 6,701,100 |
| 29 Apr 2022 | 5.84 | 6.02 | 5.72 | 5.72 | 5.72 | 5,996,900 |
| 28 Apr 2022 | 5.67 | 5.93 | 5.57 | 5.88 | 5.88 | 5,344,800 |
| 27 Apr 2022 | 5.65 | 5.83 | 5.58 | 5.60 | 5.60 | 6,054,100 |
| 26 Apr 2022 | 6.03 | 6.06 | 5.67 | 5.70 | 5.70 | 7,247,000 |
| 25 Apr 2022 | 5.97 | 6.10 | 5.94 | 6.08 | 6.08 | 5,446,500 |
| 22 Apr 2022 | 6.15 | 6.21 | 5.91 | 6.06 | 6.06 | 8,267,300 |
| 21 Apr 2022 | 6.47 | 6.55 | 6.14 | 6.16 | 6.16 | 5,939,600 |
| 20 Apr 2022 | 6.67 | 6.67 | 6.39 | 6.41 | 6.41 | 4,635,800 |
| 19 Apr 2022 | 6.52 | 6.74 | 6.45 | 6.64 | 6.64 | 4,913,800 |
| 18 Apr 2022 | 6.64 | 6.67 | 6.43 | 6.50 | 6.50 | 4,809,500 |
| 14 Apr 2022 | 6.88 | 6.93 | 6.66 | 6.68 | 6.68 | 4,630,800 |
| 13 Apr 2022 | 6.71 | 6.91 | 6.60 | 6.85 | 6.85 | 4,255,100 |
| 12 Apr 2022 | 6.83 | 7.03 | 6.64 | 6.70 | 6.70 | 5,649,200 |
| 11 Apr 2022 | 6.73 | 6.82 | 6.60 | 6.76 | 6.76 | 5,477,200 |
| 08 Apr 2022 | 6.79 | 7.01 | 6.71 | 6.80 | 6.80 | 5,471,800 |
| 07 Apr 2022 | 6.88 | 6.94 | 6.60 | 6.77 | 6.77 | 6,628,500 |
| 06 Apr 2022 | 6.93 | 7.03 | 6.83 | 6.92 | 6.92 | 7,026,200 |
| 05 Apr 2022 | 7.03 | 7.18 | 6.90 | 7.11 | 7.11 | 8,772,300 |
| 04 Apr 2022 | 6.80 | 7.06 | 6.68 | 7.06 | 7.06 | 8,940,200 |
| 01 Apr 2022 | 6.90 | 6.96 | 6.52 | 6.75 | 6.75 | 21,689,100 |
| 31 Mar 2022 | 7.60 | 7.62 | 7.37 | 7.46 | 7.46 | 12,854,500 |
| 30 Mar 2022 | 7.75 | 7.82 | 7.53 | 7.59 | 7.59 | 10,155,100 |
| 29 Mar 2022 | 7.72 | 7.97 | 7.61 | 7.83 | 7.83 | 16,883,600 |
| 28 Mar 2022 | 7.35 | 7.78 | 7.30 | 7.67 | 7.67 | 15,377,300 |
| 25 Mar 2022 | 7.63 | 7.64 | 7.33 | 7.39 | 7.39 | 7,341,900 |
| 24 Mar 2022 | 7.56 | 7.67 | 7.39 | 7.65 | 7.65 | 6,099,000 |
| 23 Mar 2022 | 7.47 | 7.86 | 7.39 | 7.55 | 7.55 | 10,960,400 |
| 22 Mar 2022 | 7.13 | 7.57 | 7.13 | 7.48 | 7.48 | 12,656,800 |
| 21 Mar 2022 | 7.28 | 7.45 | 7.08 | 7.13 | 7.13 | 8,861,100 |
| 18 Mar 2022 | 6.82 | 7.12 | 6.79 | 7.03 | 7.03 | 7,879,100 |
| 17 Mar 2022 | 6.54 | 6.85 | 6.49 | 6.82 | 6.82 | 5,341,300 |
| 16 Mar 2022 | 6.21 | 6.58 | 6.21 | 6.57 | 6.57 | 7,085,200 |
| 15 Mar 2022 | 5.95 | 6.10 | 5.88 | 6.09 | 6.09 | 7,559,400 |
| 14 Mar 2022 | 6.24 | 6.25 | 5.90 | 5.94 | 5.94 | 6,084,400 |
| 11 Mar 2022 | 6.56 | 6.63 | 6.23 | 6.24 | 6.24 | 4,120,800 |
| 10 Mar 2022 | 6.61 | 6.76 | 6.45 | 6.51 | 6.51 | 10,825,100 |
| 09 Mar 2022 | 6.49 | 6.77 | 6.48 | 6.74 | 6.74 | 5,228,400 |
| 08 Mar 2022 | 6.27 | 6.55 | 6.20 | 6.36 | 6.36 | 5,713,200 |
| 07 Mar 2022 | 6.51 | 6.60 | 6.29 | 6.30 | 6.30 | 5,291,700 |
| 04 Mar 2022 | 6.73 | 6.77 | 6.45 | 6.48 | 6.48 | 5,353,900 |
| 03 Mar 2022 | 6.83 | 6.90 | 6.61 | 6.73 | 6.73 | 4,440,700 |
| 02 Mar 2022 | 6.78 | 6.88 | 6.64 | 6.84 | 6.84 | 5,708,900 |
| 01 Mar 2022 | 6.88 | 7.00 | 6.72 | 6.78 | 6.78 | 6,755,200 |
| 28 Feb 2022 | 6.68 | 6.90 | 6.62 | 6.87 | 6.87 | 5,733,300 |
| 25 Feb 2022 | 6.60 | 6.72 | 6.40 | 6.72 | 6.72 | 5,892,100 |
| 24 Feb 2022 | 5.85 | 6.64 | 5.80 | 6.62 | 6.62 | 11,565,600 |
| 23 Feb 2022 | 6.53 | 6.66 | 6.24 | 6.26 | 6.26 | 7,586,200 |
| 22 Feb 2022 | 6.47 | 6.69 | 6.33 | 6.42 | 6.42 | 8,646,700 |
| 18 Feb 2022 | 6.85 | 6.95 | 6.64 | 6.65 | 6.65 | 7,584,900 |
| 17 Feb 2022 | 7.08 | 7.11 | 6.83 | 6.83 | 6.83 | 5,926,800 |
| 16 Feb 2022 | 7.16 | 7.18 | 7.00 | 7.15 | 7.15 | 4,278,400 |
| 15 Feb 2022 | 7.07 | 7.22 | 6.98 | 7.19 | 7.19 | 5,678,600 |
| 14 Feb 2022 | 6.98 | 7.18 | 6.86 | 6.90 | 6.90 | 7,303,200 |
| 11 Feb 2022 | 7.22 | 7.35 | 6.99 | 7.04 | 7.04 | 8,309,700 |
| 10 Feb 2022 | 7.25 | 7.59 | 7.18 | 7.23 | 7.23 | 8,253,500 |
| 09 Feb 2022 | 7.35 | 7.56 | 7.28 | 7.39 | 7.39 | 10,347,700 |
| 08 Feb 2022 | 7.21 | 7.35 | 7.14 | 7.29 | 7.29 | 5,377,400 |
| 07 Feb 2022 | 7.41 | 7.51 | 7.23 | 7.24 | 7.24 | 5,392,500 |
| 04 Feb 2022 | 7.27 | 7.45 | 7.13 | 7.37 | 7.37 | 8,067,600 |
| 03 Feb 2022 | 7.57 | 7.67 | 7.27 | 7.27 | 7.27 | 14,579,800 |
| 02 Feb 2022 | 8.18 | 8.18 | 7.61 | 7.72 | 7.72 | 12,319,600 |
| 01 Feb 2022 | 8.24 | 8.35 | 8.05 | 8.13 | 8.13 | 9,295,300 |
| 31 Jan 2022 | 7.52 | 8.33 | 7.40 | 8.23 | 8.23 | 19,786,600 |
| 28 Jan 2022 | 7.53 | 7.89 | 7.44 | 7.88 | 7.88 | 8,896,400 |
| 27 Jan 2022 | 7.98 | 8.05 | 7.50 | 7.55 | 7.55 | 10,348,200 |
| 26 Jan 2022 | 8.29 | 8.38 | 7.87 | 7.91 | 7.91 | 8,418,500 |
| 25 Jan 2022 | 7.98 | 8.22 | 7.82 | 8.08 | 8.08 | 8,155,500 |
| 24 Jan 2022 | 8.23 | 8.33 | 7.62 | 8.20 | 8.20 | 18,067,000 |
| 21 Jan 2022 | 8.85 | 8.91 | 8.52 | 8.54 | 8.54 | 10,221,200 |
| 20 Jan 2022 | 9.01 | 9.31 | 8.87 | 8.89 | 8.89 | 8,433,700 |
| 19 Jan 2022 | 9.13 | 9.32 | 8.91 | 8.93 | 8.93 | 8,747,600 |
| 18 Jan 2022 | 8.94 | 9.29 | 8.85 | 9.09 | 9.09 | 7,450,200 |
| 14 Jan 2022 | 8.87 | 9.08 | 8.84 | 9.04 | 9.04 | 5,482,600 |
| 13 Jan 2022 | 9.23 | 9.29 | 8.91 | 8.94 | 8.94 | 4,328,900 |
| 12 Jan 2022 | 9.26 | 9.35 | 9.04 | 9.20 | 9.20 | 5,020,700 |
| 11 Jan 2022 | 8.84 | 9.35 | 8.84 | 9.20 | 9.20 | 8,447,500 |
| 10 Jan 2022 | 8.82 | 8.84 | 8.51 | 8.84 | 8.84 | 7,247,600 |
| 07 Jan 2022 | 8.97 | 9.23 | 8.80 | 8.86 | 8.86 | 6,329,700 |
| 06 Jan 2022 | 8.79 | 9.02 | 8.47 | 8.78 | 8.78 | 11,285,300 |
| 05 Jan 2022 | 9.27 | 9.35 | 8.78 | 8.78 | 8.78 | 9,432,700 |
| 04 Jan 2022 | 9.37 | 9.49 | 9.12 | 9.33 | 9.33 | 6,166,400 |
| 03 Jan 2022 | 9.32 | 9.39 | 9.10 | 9.37 | 9.37 | 5,074,700 |
| *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.
