Blackberry Ltd (TSX: BB )

3.150 -0.100 (-3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 9.310 9.380 9.210 9.230 1,343,024 -0.07(-0.75%)
Feb 27, 2017 9.220 9.350 9.160 9.300 1,876,368 +0.06(+0.65%)
Feb 24, 2017 9.360 9.370 9.220 9.240 574,644 -0.16(-1.70%)
Feb 23, 2017 9.510 9.540 9.380 9.400 497,837 -0.11(-1.16%)
Feb 22, 2017 9.620 9.650 9.505 9.510 718,995 -0.12(-1.25%)
Feb 21, 2017 9.800 9.870 9.600 9.630 899,490 -0.16(-1.63%)
Feb 17, 2017 9.790 9.790 9.790 0 +0.17(+1.77%)
Feb 16, 2017 9.650 9.690 9.590 9.620 488,659 -0.06(-0.62%)
Feb 15, 2017 9.580 9.730 9.580 9.680 495,254 +0.09(+0.94%)
Feb 14, 2017 9.610 9.640 9.550 9.590 501,679 -0.06(-0.62%)
Feb 13, 2017 9.660 9.760 9.630 9.650 659,750 +0.00(+0.00%)
Feb 10, 2017 9.600 9.660 9.520 9.650 603,154 +0.04(+0.42%)
Feb 09, 2017 9.550 9.645 9.520 9.610 846,105 +0.07(+0.73%)
Feb 08, 2017 9.420 9.610 9.360 9.540 1,041,195 +0.13(+1.38%)
Feb 07, 2017 9.200 9.420 9.200 9.410 772,392 +0.23(+2.51%)
Feb 06, 2017 9.080 9.230 9.080 9.180 622,571 +0.07(+0.77%)
Feb 03, 2017 9.090 9.180 9.060 9.110 830,338 +0.03(+0.33%)
Feb 02, 2017 9.100 9.195 9.060 9.080 1,017,272 -0.07(-0.77%)
Feb 01, 2017 9.220 9.235 9.130 9.150 626,971 -0.03(-0.33%)
Jan 31, 2017 9.240 9.270 9.080 9.180 975,725 -0.09(-0.97%)
Jan 30, 2017 9.450 9.470 9.200 9.270 1,162,369 -0.19(-2.01%)
Jan 27, 2017 9.520 9.640 9.450 9.460 782,185 -0.12(-1.25%)
Jan 26, 2017 9.580 9.620 9.490 9.580 830,363 +0.01(+0.10%)
Jan 25, 2017 9.470 9.590 9.470 9.570 880,456 +0.09(+0.95%)
Jan 24, 2017 9.470 9.520 9.400 9.480 674,111 +0.02(+0.21%)
Jan 23, 2017 9.450 9.500 9.350 9.460 736,770 -0.02(-0.21%)
Jan 20, 2017 9.480 9.660 9.470 9.480 767,842 +0.04(+0.42%)
Jan 19, 2017 9.550 9.690 9.430 9.440 1,087,942 -0.10(-1.05%)
Jan 18, 2017 9.340 9.560 9.320 9.540 1,141,081 +0.21(+2.25%)
Jan 17, 2017 9.460 9.470 9.300 9.330 929,640 -0.13(-1.37%)
Jan 16, 2017 9.530 9.560 9.430 9.460 309,668 -0.08(-0.84%)
Jan 13, 2017 9.520 9.650 9.480 9.540 803,686 +0.06(+0.63%)
Jan 12, 2017 9.480 9.505 9.305 9.480 1,453,073 -0.01(-0.11%)
Jan 11, 2017 9.400 9.530 9.390 9.490 893,471 +0.08(+0.85%)
Jan 10, 2017 9.420 9.510 9.380 9.410 693,024 -0.02(-0.21%)
Jan 09, 2017 9.500 9.500 9.380 9.430 606,043 -0.04(-0.42%)
Jan 06, 2017 9.460 9.480 9.310 9.470 1,097,441 +0.03(+0.32%)
Jan 05, 2017 9.490 9.580 9.380 9.440 1,338,133 -0.03(-0.32%)
Jan 04, 2017 9.340 9.510 9.300 9.470 1,192,715 +0.14(+1.50%)
Jan 03, 2017 9.240 9.420 9.220 9.330 779,671 +0.09(+0.97%)
Dec 30, 2016 9.240 9.240 9.240 0 -0.15(-1.60%)
Dec 29, 2016 9.490 9.550 9.330 9.390 1,246,814 -0.11(-1.16%)
Dec 28, 2016 9.600 9.650 9.450 9.500 1,330,448 -0.01(-0.11%)
Dec 23, 2016 9.510 9.510 9.510 0 -0.17(-1.76%)
Dec 22, 2016 9.780 9.830 9.400 9.680 2,017,480 -0.10(-1.02%)
Dec 21, 2016 10.13 10.13 9.740 9.780 1,713,745 -0.24(-2.40%)
Dec 20, 2016 10.48 10.78 10.00 10.02 2,853,389 -0.32(-3.09%)
Dec 19, 2016 10.14 10.50 10.13 10.34 1,288,638 +0.23(+2.27%)
Dec 16, 2016 10.27 10.27 10.07 10.11 3,840,590 -0.06(-0.59%)
Dec 15, 2016 10.20 10.33 10.11 10.17 1,388,681 -0.06(-0.59%)
Dec 14, 2016 10.28 10.34 10.15 10.23 1,210,690 -0.05(-0.49%)
Dec 13, 2016 10.20 10.39 10.20 10.28 1,547,055 +0.08(+0.78%)
Dec 12, 2016 10.28 10.33 10.18 10.20 785,195 -0.09(-0.87%)
Dec 09, 2016 10.36 10.45 10.22 10.29 753,111 -0.04(-0.39%)
Dec 08, 2016 10.14 10.47 10.11 10.33 1,353,639 +0.24(+2.38%)
Dec 07, 2016 10.03 10.13 9.990 10.09 664,572 +0.02(+0.20%)
Dec 06, 2016 10.13 10.15 9.980 10.07 566,440 -0.03(-0.30%)
Dec 05, 2016 10.05 10.19 10.03 10.10 785,573 +0.04(+0.40%)
Dec 02, 2016 10.05 10.10 9.950 10.06 928,183 +0.02(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.