Singapore markets open in 3 hours 10 minutes

BlackBerry Limited (BB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.91+0.17 (+2.96%)
At close: 04:00PM EDT
5.84 -0.07 (-1.18%)
After hours: 05:47PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 20225.685.975.685.915.9111,049,772
24 May 20225.875.875.625.745.747,297,300
23 May 20225.915.975.735.955.956,860,600
20 May 20226.106.215.745.895.8912,820,200
19 May 20225.786.155.756.016.0120,904,300
18 May 20225.936.255.835.885.8811,193,800
17 May 20225.786.035.776.016.018,153,100
16 May 20225.775.935.685.695.698,060,700
13 May 20225.275.875.245.835.8318,833,800
12 May 20224.755.284.705.135.1315,275,900
11 May 20225.165.294.894.894.898,047,700
10 May 20225.225.314.995.195.1911,288,900
09 May 20225.515.575.115.145.149,641,400
06 May 20225.745.855.555.615.617,537,300
05 May 20226.026.045.775.825.826,448,200
04 May 20225.896.135.726.126.125,707,100
03 May 20225.865.985.805.885.885,503,200
02 May 20225.695.875.615.865.866,701,100
29 Apr 20225.846.025.725.725.725,996,900
28 Apr 20225.675.935.575.885.885,344,800
27 Apr 20225.655.835.585.605.606,054,100
26 Apr 20226.036.065.675.705.707,247,000
25 Apr 20225.976.105.946.086.085,446,500
22 Apr 20226.156.215.916.066.068,267,300
21 Apr 20226.476.556.146.166.165,939,600
20 Apr 20226.676.676.396.416.414,635,800
19 Apr 20226.526.746.456.646.644,913,800
18 Apr 20226.646.676.436.506.504,809,500
14 Apr 20226.886.936.666.686.684,630,800
13 Apr 20226.716.916.606.856.854,255,100
12 Apr 20226.837.036.646.706.705,649,200
11 Apr 20226.736.826.606.766.765,477,200
08 Apr 20226.797.016.716.806.805,471,800
07 Apr 20226.886.946.606.776.776,628,500
06 Apr 20226.937.036.836.926.927,026,200
05 Apr 20227.037.186.907.117.118,772,300
04 Apr 20226.807.066.687.067.068,940,200
01 Apr 20226.906.966.526.756.7521,689,100
31 Mar 20227.607.627.377.467.4612,854,500
30 Mar 20227.757.827.537.597.5910,155,100
29 Mar 20227.727.977.617.837.8316,883,600
28 Mar 20227.357.787.307.677.6715,377,300
25 Mar 20227.637.647.337.397.397,341,900
24 Mar 20227.567.677.397.657.656,099,000
23 Mar 20227.477.867.397.557.5510,960,400
22 Mar 20227.137.577.137.487.4812,656,800
21 Mar 20227.287.457.087.137.138,861,100
18 Mar 20226.827.126.797.037.037,879,100
17 Mar 20226.546.856.496.826.825,341,300
16 Mar 20226.216.586.216.576.577,085,200
15 Mar 20225.956.105.886.096.097,559,400
14 Mar 20226.246.255.905.945.946,084,400
11 Mar 20226.566.636.236.246.244,120,800
10 Mar 20226.616.766.456.516.5110,825,100
09 Mar 20226.496.776.486.746.745,228,400
08 Mar 20226.276.556.206.366.365,713,200
07 Mar 20226.516.606.296.306.305,291,700
04 Mar 20226.736.776.456.486.485,353,900
03 Mar 20226.836.906.616.736.734,440,700
02 Mar 20226.786.886.646.846.845,708,900
01 Mar 20226.887.006.726.786.786,755,200
28 Feb 20226.686.906.626.876.875,733,300
25 Feb 20226.606.726.406.726.725,892,100
24 Feb 20225.856.645.806.626.6211,565,600
23 Feb 20226.536.666.246.266.267,586,200
22 Feb 20226.476.696.336.426.428,646,700
18 Feb 20226.856.956.646.656.657,584,900
17 Feb 20227.087.116.836.836.835,926,800
16 Feb 20227.167.187.007.157.154,278,400
15 Feb 20227.077.226.987.197.195,678,600
14 Feb 20226.987.186.866.906.907,303,200
11 Feb 20227.227.356.997.047.048,309,700
10 Feb 20227.257.597.187.237.238,253,500
09 Feb 20227.357.567.287.397.3910,347,700
08 Feb 20227.217.357.147.297.295,377,400
07 Feb 20227.417.517.237.247.245,392,500
04 Feb 20227.277.457.137.377.378,067,600
03 Feb 20227.577.677.277.277.2714,579,800
02 Feb 20228.188.187.617.727.7212,319,600
01 Feb 20228.248.358.058.138.139,295,300
31 Jan 20227.528.337.408.238.2319,786,600
28 Jan 20227.537.897.447.887.888,896,400
27 Jan 20227.988.057.507.557.5510,348,200
26 Jan 20228.298.387.877.917.918,418,500
25 Jan 20227.988.227.828.088.088,155,500
24 Jan 20228.238.337.628.208.2018,067,000
21 Jan 20228.858.918.528.548.5410,221,200
20 Jan 20229.019.318.878.898.898,433,700
19 Jan 20229.139.328.918.938.938,747,600
18 Jan 20228.949.298.859.099.097,450,200
14 Jan 20228.879.088.849.049.045,482,600
13 Jan 20229.239.298.918.948.944,328,900
12 Jan 20229.269.359.049.209.205,020,700
11 Jan 20228.849.358.849.209.208,447,500
10 Jan 20228.828.848.518.848.847,247,600
07 Jan 20228.979.238.808.868.866,329,700
06 Jan 20228.799.028.478.788.7811,285,300
05 Jan 20229.279.358.788.788.789,432,700
04 Jan 20229.379.499.129.339.336,166,400
03 Jan 20229.329.399.109.379.375,074,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...