Australia markets closed

BlackBerry Limited (BB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.7801-0.0099 (-0.35%)
As of 09:53AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.77002.80002.75002.78012.7801539,156
18 Apr 20242.77002.88002.73002.79002.79006,804,200
17 Apr 20242.76002.87002.74002.76002.76007,987,200
16 Apr 20242.73002.80002.65002.73002.73006,367,800
15 Apr 20243.05003.07002.73002.76002.76008,298,100
12 Apr 20243.15003.18003.01003.05003.05008,955,500
11 Apr 20243.12003.24003.06003.19003.19009,219,100
10 Apr 20243.03003.13002.97003.10003.10009,522,600
09 Apr 20243.03003.22003.02003.10003.100023,088,200
08 Apr 20242.85002.90002.78002.88002.88005,179,400
05 Apr 20242.91002.91002.79002.82002.82009,460,700
04 Apr 20242.96003.11002.78002.88002.880023,700,500
03 Apr 20242.77002.87002.77002.81002.810010,785,300
02 Apr 20242.68002.86002.68002.80002.800013,832,900
01 Apr 20242.79002.79002.66002.70002.70007,135,100
28 Mar 20242.75002.83002.74002.76002.76007,007,800
27 Mar 20242.69002.77002.67002.75002.75004,782,800
26 Mar 20242.65002.73002.65002.66002.66006,146,700
25 Mar 20242.68002.73002.64002.64002.64004,888,000
22 Mar 20242.76002.76002.65002.67002.67006,171,700
21 Mar 20242.64002.83002.64002.78002.780012,281,600
20 Mar 20242.53002.64002.48002.62002.620016,241,500
19 Mar 20242.64002.64002.46002.47002.470015,011,900
18 Mar 20242.87002.88002.63002.65002.65008,566,100
15 Mar 20243.06003.08002.76002.85002.850041,895,900
14 Mar 20243.09003.10002.96003.07003.070018,442,600
13 Mar 20243.05003.18003.00003.12003.120020,528,100
12 Mar 20243.05003.10002.94003.08003.080012,953,400
11 Mar 20242.78003.12002.75003.06003.060023,751,500
08 Mar 20242.75002.82002.72002.76002.76006,386,300
07 Mar 20242.68002.74002.66002.73002.73003,897,000
06 Mar 20242.66002.71002.63002.67002.67004,748,000
05 Mar 20242.66002.68002.60002.62002.62003,850,100
04 Mar 20242.75002.81002.66002.68002.68004,887,000
01 Mar 20242.79002.85002.76002.78002.78007,412,700
29 Feb 20242.70002.82002.70002.78002.78009,499,800
28 Feb 20242.68002.72002.64002.69002.69004,106,500
27 Feb 20242.61002.76002.60002.71002.71006,706,500
26 Feb 20242.58002.62002.55002.61002.61004,415,300
23 Feb 20242.66002.68002.57002.57002.57006,642,700
22 Feb 20242.73002.74002.63002.65002.65006,562,700
21 Feb 20242.68002.73002.65002.71002.71004,524,200
20 Feb 20242.78002.79002.69002.69002.69004,011,400
16 Feb 20242.82002.86002.79002.79002.79004,115,900
15 Feb 20242.84002.86002.77002.86002.86005,741,100
14 Feb 20242.73002.82002.73002.78002.78008,598,500
13 Feb 20242.71002.74002.65002.71002.71006,661,300
12 Feb 20242.82002.88002.78002.81002.81005,864,500
09 Feb 20242.79002.82002.72002.80002.800011,105,800
08 Feb 20242.75002.85002.70002.79002.79008,492,500
07 Feb 20242.75002.79002.73002.75002.75004,696,400
06 Feb 20242.67002.76002.66002.76002.760010,561,100
05 Feb 20242.67002.69002.59002.66002.66006,800,600
02 Feb 20242.78002.78002.69002.71002.71007,903,700
01 Feb 20242.83002.86002.76002.77002.77008,531,900
31 Jan 20242.83002.91002.79002.79002.79007,373,100
30 Jan 20242.98002.98002.83002.86002.86008,993,800
29 Jan 20242.93002.98002.83002.98002.98006,786,200
26 Jan 20242.98003.03002.89002.92002.920012,333,700
25 Jan 20242.89003.06002.84002.98002.980036,136,500
24 Jan 20243.19003.25002.85002.93002.930053,741,600
23 Jan 20243.62003.63003.54003.55003.55005,849,100
22 Jan 20243.45003.61003.45003.60003.60009,463,100
19 Jan 20243.38003.46003.35003.43003.43007,635,400
18 Jan 20243.37003.42003.35003.39003.39003,564,400
17 Jan 20243.33003.35003.27003.34003.34003,264,000
16 Jan 20243.38003.46003.34003.40003.40005,313,400
12 Jan 20243.39003.48003.39003.40003.40005,436,300
11 Jan 20243.40003.45003.29003.39003.39005,150,700
10 Jan 20243.30003.45003.24003.45003.45007,642,000
09 Jan 20243.23003.32003.20003.31003.31004,759,100
08 Jan 20243.27003.30003.19003.23003.23007,478,500
05 Jan 20243.23003.30003.23003.26003.26003,958,700
04 Jan 20243.32003.33003.23003.25003.25006,353,300
03 Jan 20243.40003.40003.32003.33003.33008,024,100
02 Jan 20243.50003.51003.39003.43003.43006,794,900
29 Dec 20233.55003.62003.53003.54003.54007,023,400
28 Dec 20233.55003.62003.51003.56003.56005,432,700
27 Dec 20233.60003.63003.55003.55003.55004,452,700
26 Dec 20233.57003.62003.48003.61003.61005,798,600
22 Dec 20233.61003.63003.54003.57003.57006,704,500
21 Dec 20233.88003.89003.52003.58003.580016,642,200
20 Dec 20234.18004.27004.08004.10004.10006,795,700
19 Dec 20234.21004.31004.17004.21004.21006,288,200
18 Dec 20234.35004.36004.14004.15004.15004,706,800
15 Dec 20234.36004.44004.31004.37004.370033,466,700
14 Dec 20234.29004.39004.27004.36004.36007,760,100
13 Dec 20234.06004.27004.05004.27004.27006,284,900
12 Dec 20234.10004.15004.04004.09004.09003,035,800
11 Dec 20233.82004.18003.81004.10004.10007,203,300
08 Dec 20233.90004.17003.89004.12004.12006,809,100
07 Dec 20233.94003.99003.87003.92003.92002,809,400
06 Dec 20233.98004.04003.93003.94003.94003,493,000
05 Dec 20233.78004.00003.78003.95003.95005,015,700
04 Dec 20233.82003.92003.77003.89003.89002,987,100
01 Dec 20233.68003.85003.63003.85003.85003,726,600
30 Nov 20233.76003.77003.65003.67003.67003,143,400
29 Nov 20233.68003.77003.66003.77003.77004,024,500
28 Nov 20233.67003.74003.64003.67003.67002,585,100
27 Nov 20233.64003.72003.59003.72003.72002,811,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...