Singapore markets open in 5 minutes

BlackBerry Limited (BB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.4900+0.2400 (+5.65%)
At close: 04:00PM EST
4.5800 +0.09 (+2.00%)
After hours: 07:51PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 20234.26004.52504.24504.49004.49008,558,363
31 Jan 20234.23004.29004.22004.25004.25008,157,100
30 Jan 20234.29004.35004.18004.22004.22009,472,500
27 Jan 20234.19004.41004.18004.37004.37006,437,900
26 Jan 20234.27004.32004.17004.22004.22005,600,100
25 Jan 20234.20004.24004.11004.20004.20005,579,800
24 Jan 20234.27004.32004.20004.27004.27004,571,200
23 Jan 20234.18004.29004.12004.26004.26004,313,900
20 Jan 20234.14004.22004.08004.17004.17007,463,900
19 Jan 20234.13004.18004.03004.12004.12008,773,000
18 Jan 20234.11004.35004.07004.16004.160010,420,400
17 Jan 20233.96004.13003.90004.08004.080010,111,100
13 Jan 20233.75003.87003.74003.81003.81005,313,100
12 Jan 20233.73003.84003.61003.82003.82006,386,500
11 Jan 20233.67003.73003.63003.71003.71003,851,300
10 Jan 20233.50003.66003.48003.64003.64005,468,200
09 Jan 20233.56003.63003.46003.46003.46007,223,200
06 Jan 20233.55003.58003.42003.52003.52007,189,000
05 Jan 20233.64003.64003.47003.52003.52007,880,600
04 Jan 20233.37003.71003.34003.62003.620013,007,800
03 Jan 20233.35003.51003.27003.31003.31009,370,900
30 Dec 20223.22003.26003.18003.26003.26007,181,400
29 Dec 20223.20003.29003.19003.26003.26007,616,400
28 Dec 20223.33003.34003.17003.18003.18007,038,900
27 Dec 20223.37003.41003.27003.29003.29009,346,700
23 Dec 20223.42003.43003.32003.40003.400010,407,900
22 Dec 20223.69003.69003.37003.43003.430011,914,700
21 Dec 20223.98004.05003.64003.75003.750023,819,300
20 Dec 20224.10004.23004.07004.15004.15007,513,300
19 Dec 20224.20004.22004.02004.11004.11008,847,600
16 Dec 20224.22004.26004.17004.22004.22006,318,700
15 Dec 20224.33004.33004.22004.26004.26009,393,200
14 Dec 20224.43004.52004.35004.39004.39006,101,700
13 Dec 20224.60004.72004.43004.43004.43005,928,900
12 Dec 20224.38004.47004.35004.41004.41003,290,200
09 Dec 20224.38004.43004.35004.40004.40003,651,700
08 Dec 20224.42004.56004.36004.40004.40005,427,600
07 Dec 20224.58004.59004.37004.37004.37005,059,800
06 Dec 20224.84004.85004.55004.58004.58005,868,400
05 Dec 20225.17005.19004.82004.84004.84004,597,400
02 Dec 20224.99005.28004.96005.20005.20005,928,700
01 Dec 20224.88005.14004.88005.08005.08008,192,200
30 Nov 20224.82004.89004.64004.87004.870011,391,000
29 Nov 20224.81004.88004.70004.84004.84004,389,600
28 Nov 20224.80004.88004.76004.80004.80004,980,100
25 Nov 20224.81004.89004.76004.84004.84001,531,000
23 Nov 20224.64004.88004.59004.81004.81003,731,800
22 Nov 20224.62004.70004.53004.65004.65002,622,800
21 Nov 20224.72004.73004.52004.59004.59004,455,000
18 Nov 20224.82004.82004.70004.76004.76004,086,600
17 Nov 20224.68004.75004.61004.73004.73003,468,900
16 Nov 20224.81004.83004.73004.79004.79004,026,800
15 Nov 20224.87005.01004.84004.84004.84006,942,300
14 Nov 20224.94004.97004.75004.77004.77005,871,900
11 Nov 20224.95005.14004.85004.97004.970029,496,800
10 Nov 20224.88005.01004.83004.92004.92007,342,200
09 Nov 20224.73004.74004.57004.65004.65005,876,100
08 Nov 20224.75004.87004.66004.77004.77007,801,100
07 Nov 20224.41004.79004.36004.75004.75008,414,900
04 Nov 20224.36004.41004.19004.41004.41005,946,300
03 Nov 20224.36004.41004.26004.27004.27003,986,700
02 Nov 20224.66004.66004.39004.41004.41004,300,400
01 Nov 20224.75004.79004.62004.66004.66003,565,000
31 Oct 20224.60004.71004.57004.66004.66003,332,000
28 Oct 20224.50004.64004.48004.63004.63003,878,200
27 Oct 20224.55004.62004.50004.53004.53003,079,700
26 Oct 20224.50004.61004.46004.53004.53004,139,100
25 Oct 20224.42004.62004.41004.57004.57003,592,800
24 Oct 20224.40004.43004.29004.42004.42004,645,600
21 Oct 20224.34004.44004.28004.40004.40006,645,300
20 Oct 20224.23004.47004.20004.34004.34004,368,200
19 Oct 20224.32004.37004.22004.22004.22003,376,400
18 Oct 20224.46004.55004.35004.38004.38005,139,800
17 Oct 20224.09004.40004.09004.30004.300010,098,500
14 Oct 20224.23004.25003.95003.98003.980017,027,600
13 Oct 20224.02004.31003.94004.20004.200010,076,800
12 Oct 20224.16004.25004.11004.20004.20009,178,700
11 Oct 20224.38004.41004.14004.18004.18008,606,600
10 Oct 20224.56004.57004.33004.43004.43007,411,200
07 Oct 20224.73004.75004.55004.58004.58007,060,800
06 Oct 20224.87004.93004.75004.81004.81004,496,600
05 Oct 20224.90004.94004.76004.91004.91005,164,500
04 Oct 20224.93005.05004.91004.99004.99005,627,300
03 Oct 20224.76004.84004.67004.81004.81007,211,800
30 Sept 20224.77004.88004.70004.70004.70005,013,900
29 Sept 20224.95004.99004.68004.80004.80009,233,300
28 Sept 20224.94005.12004.81004.99004.99007,009,600
27 Sept 20225.05005.17004.97005.09005.09007,366,700
26 Sept 20225.03005.23004.97004.97004.97008,010,200
23 Sept 20225.14005.21005.00005.07005.07007,571,200
22 Sept 20225.45005.47005.24005.24005.24004,112,400
21 Sept 20225.58005.66005.45005.45005.45005,727,200
20 Sept 20225.69005.70005.56005.58005.58002,836,400
19 Sept 20225.62005.77005.56005.74005.74006,396,900
16 Sept 20225.92005.92005.66005.72005.72005,644,400
15 Sept 20225.90006.10005.89006.05006.05007,950,900
14 Sept 20225.94006.05005.83005.96005.96007,881,800
13 Sept 20225.90005.99005.83005.93005.93006,715,400
12 Sept 20226.07006.21006.07006.20006.20003,683,200
09 Sept 20225.88006.09005.88006.02006.02004,197,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...