Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackBerry Limited Common Stock (NY:BB)

3.645 +0.035 (+0.97%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2025 3.560 3.680 3.500 3.610 11,860,557 +0.02(+0.56%)
May 05, 2025 3.480 3.660 3.460 3.590 12,672,535 +0.10(+2.87%)
May 02, 2025 3.410 3.550 3.400 3.490 16,600,914 +0.12(+3.56%)
May 01, 2025 3.420 3.460 3.360 3.370 7,303,663 -0.03(-0.88%)
Apr 30, 2025 3.320 3.400 3.270 3.400 11,386,462 +0.00(+0.00%)
Apr 29, 2025 3.380 3.420 3.344 3.400 7,608,764 +0.00(+0.00%)
Apr 28, 2025 3.400 3.450 3.333 3.400 8,999,735 +0.02(+0.59%)
Apr 25, 2025 3.350 3.420 3.340 3.380 9,008,993 +0.00(+0.00%)
Apr 24, 2025 3.320 3.400 3.300 3.380 10,828,835 +0.09(+2.74%)
Apr 23, 2025 3.280 3.420 3.230 3.290 18,397,120 +0.12(+3.79%)
Apr 22, 2025 3.180 3.250 3.150 3.170 10,182,380 +0.08(+2.59%)
Apr 21, 2025 3.130 3.160 3.040 3.090 10,232,988 -0.08(-2.52%)
Apr 17, 2025 3.180 3.240 3.150 3.170 16,347,532 -0.03(-0.94%)
Apr 16, 2025 3.180 3.260 3.135 3.200 9,913,841 -0.03(-0.93%)
Apr 15, 2025 3.220 3.290 3.190 3.230 12,813,728 +0.00(+0.00%)
Apr 14, 2025 3.260 3.290 3.130 3.230 14,819,998 +0.07(+2.22%)
Apr 11, 2025 3.140 3.190 3.050 3.160 15,871,866 +0.02(+0.64%)
Apr 10, 2025 3.220 3.230 3.053 3.140 18,082,782 -0.15(-4.56%)
Apr 09, 2025 2.840 3.330 2.830 3.290 30,133,048 +0.42(+14.63%)
Apr 08, 2025 3.090 3.095 2.810 2.870 17,814,852 -0.09(-3.04%)
Apr 07, 2025 2.820 3.160 2.810 2.960 16,343,320 -0.05(-1.66%)
Apr 04, 2025 2.990 3.050 2.800 3.010 16,215,852 -0.13(-4.14%)
Apr 03, 2025 3.200 3.255 3.090 3.140 18,244,142 -0.25(-7.37%)
Apr 02, 2025 3.070 3.500 2.940 3.390 33,847,696 -0.34(-9.12%)
Apr 01, 2025 3.790 3.840 3.670 3.730 17,201,062 -0.04(-1.06%)
Mar 31, 2025 3.750 3.830 3.660 3.770 19,384,696 -0.15(-3.83%)
Mar 28, 2025 3.940 4.020 3.882 3.920 13,382,597 -0.04(-1.01%)
Mar 27, 2025 4.120 4.121 3.950 3.960 13,221,545 -0.19(-4.58%)
Mar 26, 2025 4.330 4.370 4.110 4.150 13,740,590 -0.19(-4.38%)
Mar 25, 2025 4.450 4.510 4.320 4.340 9,550,104 -0.10(-2.25%)
Mar 24, 2025 4.430 4.520 4.395 4.440 10,544,661 +0.11(+2.54%)
Mar 21, 2025 4.370 4.400 4.305 4.330 15,779,699 -0.09(-2.04%)
Mar 20, 2025 4.400 4.520 4.390 4.420 10,617,293 -0.05(-1.12%)
Mar 19, 2025 4.420 4.560 4.392 4.470 12,747,746 +0.06(+1.36%)
Mar 18, 2025 4.500 4.500 4.332 4.410 11,634,533 -0.11(-2.43%)
Mar 17, 2025 4.550 4.620 4.445 4.520 17,230,682 -0.02(-0.44%)
Mar 14, 2025 4.360 4.540 4.340 4.540 13,660,207 +0.28(+6.57%)
Mar 13, 2025 4.320 4.375 4.220 4.260 10,728,140 -0.11(-2.52%)
Mar 12, 2025 4.500 4.528 4.255 4.370 16,394,387 +0.00(+0.00%)
Mar 11, 2025 4.220 4.490 4.215 4.370 14,635,009 +0.18(+4.30%)
Mar 10, 2025 4.320 4.370 4.085 4.190 17,594,456 -0.33(-7.30%)
Mar 07, 2025 4.520 4.585 4.300 4.520 17,316,460 +0.11(+2.49%)
Mar 06, 2025 4.500 4.690 4.380 4.410 16,945,632 -0.24(-5.16%)
Mar 05, 2025 4.430 4.680 4.390 4.650 18,551,104 +0.23(+5.20%)
Mar 04, 2025 4.240 4.460 4.170 4.420 32,191,896 +0.03(+0.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.