Singapore markets open in 5 minutes
Straits Times Index
3,377.65 +11.98 (+0.36%) S&P 500
4,119.21 +42.61 (+1.05%) Dow
34,092.96 +6.92 (+0.02%) Nasdaq
11,816.32 +231.77 (+2.00%) BTC-USD
24,095.00 +984.22 (+4.26%) CMC Crypto 200
549.13 +306.45 (+126.28%)
BlackBerry Limited (BB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2023 | 4.2600 | 4.5250 | 4.2450 | 4.4900 | 4.4900 | 8,558,363 |
| 31 Jan 2023 | 4.2300 | 4.2900 | 4.2200 | 4.2500 | 4.2500 | 8,157,100 |
| 30 Jan 2023 | 4.2900 | 4.3500 | 4.1800 | 4.2200 | 4.2200 | 9,472,500 |
| 27 Jan 2023 | 4.1900 | 4.4100 | 4.1800 | 4.3700 | 4.3700 | 6,437,900 |
| 26 Jan 2023 | 4.2700 | 4.3200 | 4.1700 | 4.2200 | 4.2200 | 5,600,100 |
| 25 Jan 2023 | 4.2000 | 4.2400 | 4.1100 | 4.2000 | 4.2000 | 5,579,800 |
| 24 Jan 2023 | 4.2700 | 4.3200 | 4.2000 | 4.2700 | 4.2700 | 4,571,200 |
| 23 Jan 2023 | 4.1800 | 4.2900 | 4.1200 | 4.2600 | 4.2600 | 4,313,900 |
| 20 Jan 2023 | 4.1400 | 4.2200 | 4.0800 | 4.1700 | 4.1700 | 7,463,900 |
| 19 Jan 2023 | 4.1300 | 4.1800 | 4.0300 | 4.1200 | 4.1200 | 8,773,000 |
| 18 Jan 2023 | 4.1100 | 4.3500 | 4.0700 | 4.1600 | 4.1600 | 10,420,400 |
| 17 Jan 2023 | 3.9600 | 4.1300 | 3.9000 | 4.0800 | 4.0800 | 10,111,100 |
| 13 Jan 2023 | 3.7500 | 3.8700 | 3.7400 | 3.8100 | 3.8100 | 5,313,100 |
| 12 Jan 2023 | 3.7300 | 3.8400 | 3.6100 | 3.8200 | 3.8200 | 6,386,500 |
| 11 Jan 2023 | 3.6700 | 3.7300 | 3.6300 | 3.7100 | 3.7100 | 3,851,300 |
| 10 Jan 2023 | 3.5000 | 3.6600 | 3.4800 | 3.6400 | 3.6400 | 5,468,200 |
| 09 Jan 2023 | 3.5600 | 3.6300 | 3.4600 | 3.4600 | 3.4600 | 7,223,200 |
| 06 Jan 2023 | 3.5500 | 3.5800 | 3.4200 | 3.5200 | 3.5200 | 7,189,000 |
| 05 Jan 2023 | 3.6400 | 3.6400 | 3.4700 | 3.5200 | 3.5200 | 7,880,600 |
| 04 Jan 2023 | 3.3700 | 3.7100 | 3.3400 | 3.6200 | 3.6200 | 13,007,800 |
| 03 Jan 2023 | 3.3500 | 3.5100 | 3.2700 | 3.3100 | 3.3100 | 9,370,900 |
| 30 Dec 2022 | 3.2200 | 3.2600 | 3.1800 | 3.2600 | 3.2600 | 7,181,400 |
| 29 Dec 2022 | 3.2000 | 3.2900 | 3.1900 | 3.2600 | 3.2600 | 7,616,400 |
| 28 Dec 2022 | 3.3300 | 3.3400 | 3.1700 | 3.1800 | 3.1800 | 7,038,900 |
| 27 Dec 2022 | 3.3700 | 3.4100 | 3.2700 | 3.2900 | 3.2900 | 9,346,700 |
| 23 Dec 2022 | 3.4200 | 3.4300 | 3.3200 | 3.4000 | 3.4000 | 10,407,900 |
| 22 Dec 2022 | 3.6900 | 3.6900 | 3.3700 | 3.4300 | 3.4300 | 11,914,700 |
| 21 Dec 2022 | 3.9800 | 4.0500 | 3.6400 | 3.7500 | 3.7500 | 23,819,300 |
| 20 Dec 2022 | 4.1000 | 4.2300 | 4.0700 | 4.1500 | 4.1500 | 7,513,300 |
| 19 Dec 2022 | 4.2000 | 4.2200 | 4.0200 | 4.1100 | 4.1100 | 8,847,600 |
| 16 Dec 2022 | 4.2200 | 4.2600 | 4.1700 | 4.2200 | 4.2200 | 6,318,700 |
| 15 Dec 2022 | 4.3300 | 4.3300 | 4.2200 | 4.2600 | 4.2600 | 9,393,200 |
| 14 Dec 2022 | 4.4300 | 4.5200 | 4.3500 | 4.3900 | 4.3900 | 6,101,700 |
| 13 Dec 2022 | 4.6000 | 4.7200 | 4.4300 | 4.4300 | 4.4300 | 5,928,900 |
| 12 Dec 2022 | 4.3800 | 4.4700 | 4.3500 | 4.4100 | 4.4100 | 3,290,200 |
| 09 Dec 2022 | 4.3800 | 4.4300 | 4.3500 | 4.4000 | 4.4000 | 3,651,700 |
| 08 Dec 2022 | 4.4200 | 4.5600 | 4.3600 | 4.4000 | 4.4000 | 5,427,600 |
| 07 Dec 2022 | 4.5800 | 4.5900 | 4.3700 | 4.3700 | 4.3700 | 5,059,800 |
| 06 Dec 2022 | 4.8400 | 4.8500 | 4.5500 | 4.5800 | 4.5800 | 5,868,400 |
| 05 Dec 2022 | 5.1700 | 5.1900 | 4.8200 | 4.8400 | 4.8400 | 4,597,400 |
| 02 Dec 2022 | 4.9900 | 5.2800 | 4.9600 | 5.2000 | 5.2000 | 5,928,700 |
| 01 Dec 2022 | 4.8800 | 5.1400 | 4.8800 | 5.0800 | 5.0800 | 8,192,200 |
| 30 Nov 2022 | 4.8200 | 4.8900 | 4.6400 | 4.8700 | 4.8700 | 11,391,000 |
| 29 Nov 2022 | 4.8100 | 4.8800 | 4.7000 | 4.8400 | 4.8400 | 4,389,600 |
| 28 Nov 2022 | 4.8000 | 4.8800 | 4.7600 | 4.8000 | 4.8000 | 4,980,100 |
| 25 Nov 2022 | 4.8100 | 4.8900 | 4.7600 | 4.8400 | 4.8400 | 1,531,000 |
| 23 Nov 2022 | 4.6400 | 4.8800 | 4.5900 | 4.8100 | 4.8100 | 3,731,800 |
| 22 Nov 2022 | 4.6200 | 4.7000 | 4.5300 | 4.6500 | 4.6500 | 2,622,800 |
| 21 Nov 2022 | 4.7200 | 4.7300 | 4.5200 | 4.5900 | 4.5900 | 4,455,000 |
| 18 Nov 2022 | 4.8200 | 4.8200 | 4.7000 | 4.7600 | 4.7600 | 4,086,600 |
| 17 Nov 2022 | 4.6800 | 4.7500 | 4.6100 | 4.7300 | 4.7300 | 3,468,900 |
| 16 Nov 2022 | 4.8100 | 4.8300 | 4.7300 | 4.7900 | 4.7900 | 4,026,800 |
| 15 Nov 2022 | 4.8700 | 5.0100 | 4.8400 | 4.8400 | 4.8400 | 6,942,300 |
| 14 Nov 2022 | 4.9400 | 4.9700 | 4.7500 | 4.7700 | 4.7700 | 5,871,900 |
| 11 Nov 2022 | 4.9500 | 5.1400 | 4.8500 | 4.9700 | 4.9700 | 29,496,800 |
| 10 Nov 2022 | 4.8800 | 5.0100 | 4.8300 | 4.9200 | 4.9200 | 7,342,200 |
| 09 Nov 2022 | 4.7300 | 4.7400 | 4.5700 | 4.6500 | 4.6500 | 5,876,100 |
| 08 Nov 2022 | 4.7500 | 4.8700 | 4.6600 | 4.7700 | 4.7700 | 7,801,100 |
| 07 Nov 2022 | 4.4100 | 4.7900 | 4.3600 | 4.7500 | 4.7500 | 8,414,900 |
| 04 Nov 2022 | 4.3600 | 4.4100 | 4.1900 | 4.4100 | 4.4100 | 5,946,300 |
| 03 Nov 2022 | 4.3600 | 4.4100 | 4.2600 | 4.2700 | 4.2700 | 3,986,700 |
| 02 Nov 2022 | 4.6600 | 4.6600 | 4.3900 | 4.4100 | 4.4100 | 4,300,400 |
| 01 Nov 2022 | 4.7500 | 4.7900 | 4.6200 | 4.6600 | 4.6600 | 3,565,000 |
| 31 Oct 2022 | 4.6000 | 4.7100 | 4.5700 | 4.6600 | 4.6600 | 3,332,000 |
| 28 Oct 2022 | 4.5000 | 4.6400 | 4.4800 | 4.6300 | 4.6300 | 3,878,200 |
| 27 Oct 2022 | 4.5500 | 4.6200 | 4.5000 | 4.5300 | 4.5300 | 3,079,700 |
| 26 Oct 2022 | 4.5000 | 4.6100 | 4.4600 | 4.5300 | 4.5300 | 4,139,100 |
| 25 Oct 2022 | 4.4200 | 4.6200 | 4.4100 | 4.5700 | 4.5700 | 3,592,800 |
| 24 Oct 2022 | 4.4000 | 4.4300 | 4.2900 | 4.4200 | 4.4200 | 4,645,600 |
| 21 Oct 2022 | 4.3400 | 4.4400 | 4.2800 | 4.4000 | 4.4000 | 6,645,300 |
| 20 Oct 2022 | 4.2300 | 4.4700 | 4.2000 | 4.3400 | 4.3400 | 4,368,200 |
| 19 Oct 2022 | 4.3200 | 4.3700 | 4.2200 | 4.2200 | 4.2200 | 3,376,400 |
| 18 Oct 2022 | 4.4600 | 4.5500 | 4.3500 | 4.3800 | 4.3800 | 5,139,800 |
| 17 Oct 2022 | 4.0900 | 4.4000 | 4.0900 | 4.3000 | 4.3000 | 10,098,500 |
| 14 Oct 2022 | 4.2300 | 4.2500 | 3.9500 | 3.9800 | 3.9800 | 17,027,600 |
| 13 Oct 2022 | 4.0200 | 4.3100 | 3.9400 | 4.2000 | 4.2000 | 10,076,800 |
| 12 Oct 2022 | 4.1600 | 4.2500 | 4.1100 | 4.2000 | 4.2000 | 9,178,700 |
| 11 Oct 2022 | 4.3800 | 4.4100 | 4.1400 | 4.1800 | 4.1800 | 8,606,600 |
| 10 Oct 2022 | 4.5600 | 4.5700 | 4.3300 | 4.4300 | 4.4300 | 7,411,200 |
| 07 Oct 2022 | 4.7300 | 4.7500 | 4.5500 | 4.5800 | 4.5800 | 7,060,800 |
| 06 Oct 2022 | 4.8700 | 4.9300 | 4.7500 | 4.8100 | 4.8100 | 4,496,600 |
| 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 | 5,013,900 |
| 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 | 7,571,200 |
| 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 | 5,644,400 |
| 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 |
| *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.
