Singapore markets closed

BlackBerry Limited (BB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.6000-0.2100 (-4.37%)
As of 02:10PM EDT. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20224.73004.72754.58004.60004.60005,512,381
06 Oct 20224.87004.93004.75004.81004.81004,494,600
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 20224.77004.88004.70004.70004.70005,011,100
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 20225.14005.21005.00005.07005.07007,569,600
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 20225.92005.92005.66005.72005.72005,643,200
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
08 Sept 20225.64005.82005.58005.79005.79004,036,600
07 Sept 20225.57005.70005.50005.69005.69005,852,300
06 Sept 20225.73005.75005.56005.58005.58004,800,900
02 Sept 20225.85005.87005.68005.74005.74003,691,500
01 Sept 20225.89005.89005.66005.76005.76004,189,200
31 Aug 20226.11006.14005.93005.94005.94004,144,300
30 Aug 20226.10006.26006.00006.04006.04005,007,200
29 Aug 20226.00006.19005.97006.11006.11008,974,300
26 Aug 20226.41006.42006.08006.09006.09004,479,000
25 Aug 20226.32006.42006.28006.42006.42003,409,900
24 Aug 20226.18006.33006.15006.27006.27002,815,100
23 Aug 20226.12006.23006.08006.15006.15003,522,000
22 Aug 20226.22006.25006.02006.10006.10004,103,800
19 Aug 20226.63006.67006.35006.37006.37003,578,000
18 Aug 20226.74006.79006.65006.75006.75003,703,300
17 Aug 20226.90006.97006.73006.77006.77007,287,200
16 Aug 20226.82007.20006.70007.02007.020011,236,900
15 Aug 20226.69006.90006.68006.86006.86003,344,900
12 Aug 20226.80006.86006.71006.78006.78004,346,900
11 Aug 20227.02007.09006.71006.74006.74006,966,300
10 Aug 20226.80006.98006.76006.93006.93004,709,500
09 Aug 20226.82006.87006.57006.59006.59005,293,600
08 Aug 20226.84007.15006.84006.90006.90009,476,400
05 Aug 20226.52006.77006.45006.75006.75005,746,700
04 Aug 20226.57006.67006.50006.65006.65004,342,300
03 Aug 20226.35006.60006.35006.57006.57005,451,400
02 Aug 20226.02006.38006.01006.30006.30006,529,900
01 Aug 20226.08006.17006.00006.10006.10005,165,100
29 Jul 20226.09006.17006.00006.13006.13006,140,600
28 Jul 20225.93006.12005.84006.12006.12004,576,900
27 Jul 20225.84005.97005.80005.96005.96004,028,700
26 Jul 20225.79005.79005.63005.71005.71004,544,800
25 Jul 20225.92005.93005.77005.86005.86004,145,400
22 Jul 20226.21006.25005.88005.93005.93005,561,500
21 Jul 20226.14006.25006.08006.21006.21003,240,200
20 Jul 20225.95006.25005.95006.17006.17007,160,500
19 Jul 20225.85006.01005.81005.97005.97004,197,400
18 Jul 20225.83005.95005.73005.75005.75005,372,100
15 Jul 20225.72005.78005.56005.75005.75007,503,800
14 Jul 20225.67005.73005.55005.62005.62007,137,400
13 Jul 20225.53005.80005.51005.79005.79007,101,400
12 Jul 20225.75005.78005.50005.63005.63006,414,700
11 Jul 20225.85005.94005.67005.71005.71005,341,700
08 Jul 20225.99006.10005.87005.94005.94005,846,600
07 Jul 20225.87006.11005.83006.06006.06005,737,600
06 Jul 20225.68005.89005.66005.84005.84008,001,300
05 Jul 20225.36005.64005.26005.64005.64008,980,300
01 Jul 20225.40005.48005.26005.45005.45006,689,300
30 Jun 20225.42005.47005.26005.39005.390010,152,200
29 Jun 20225.75005.75005.47005.54005.54009,675,000
28 Jun 20225.86006.00005.74005.74005.74009,816,100
27 Jun 20225.76005.87005.64005.80005.800010,081,600
24 Jun 20225.27005.76005.26005.75005.750014,534,900
23 Jun 20225.33005.40005.16005.37005.370010,104,700
22 Jun 20225.16005.44005.13005.32005.32006,103,800
21 Jun 20225.40005.45005.26005.27005.27008,792,700
17 Jun 20225.09005.30005.01005.19005.19009,362,600
16 Jun 20225.23005.27005.00005.07005.07008,237,000
15 Jun 20225.22005.51005.19005.43005.43007,643,100
14 Jun 20225.15005.27005.05005.14005.14008,841,400
13 Jun 20225.30005.36005.12005.13005.13007,684,900
10 Jun 20225.61005.74005.49005.54005.54009,195,100
09 Jun 20226.11006.11005.79005.79005.79008,516,800
08 Jun 20226.09006.19006.01006.13006.130010,667,300
07 Jun 20225.84006.13005.79006.12006.120011,532,700
06 Jun 20225.91006.00005.80005.90005.900010,476,400
03 Jun 20226.05006.11005.81005.83005.83009,865,800
02 Jun 20225.69006.21005.68006.16006.160014,918,100
01 Jun 20226.04006.16005.64005.73005.730011,298,700
31 May 20226.50006.51005.96006.05006.050013,174,300
27 May 20226.13006.77006.05006.57006.570022,551,400
26 May 20225.85006.12005.84006.07006.07009,886,700
25 May 20225.68005.97005.68005.91005.910011,079,800
24 May 20225.87005.87005.62005.74005.74007,297,300
23 May 20225.91005.97005.73005.95005.95006,860,600
20 May 20226.10006.21005.74005.89005.890012,836,900
19 May 20225.78006.15005.75006.01006.010020,904,300
18 May 20225.93006.25005.83005.88005.880011,193,800
17 May 20225.78006.03005.77006.01006.01008,153,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...