Blackberry Ltd (TSX: BB )

16.61 CAD +0.84 (+5.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 15.47 16.86 15.47 16.61 8,022,945 +0.84(+5.33%)
Jun 16, 2021 16.60 16.81 15.43 15.77 6,783,332 -1.26(-7.40%)
Jun 15, 2021 17.00 17.54 16.52 17.03 6,331,856 -0.04(-0.23%)
Jun 14, 2021 17.27 17.89 16.79 17.07 6,716,904 -0.14(-0.81%)
Jun 11, 2021 17.07 17.41 16.52 17.21 7,808,081 +0.40(+2.38%)
Jun 10, 2021 17.91 18.40 16.70 16.81 10,673,209 -1.49(-8.14%)
Jun 09, 2021 18.60 19.58 17.26 18.30 11,670,980 -0.80(-4.19%)
Jun 08, 2021 20.03 20.76 18.45 19.10 15,231,678 +0.09(+0.47%)
Jun 07, 2021 17.48 20.00 17.07 19.01 15,960,949 +2.27(+13.56%)
Jun 04, 2021 19.20 19.75 16.53 16.74 16,880,100 -2.38(-12.45%)
Jun 03, 2021 22.61 24.35 16.42 19.12 34,825,677 +0.87(+4.77%)
Jun 02, 2021 15.53 20.00 14.89 18.25 37,119,445 +4.33(+31.11%)
Jun 01, 2021 13.49 14.00 12.63 13.92 13,039,300 +1.52(+12.26%)
May 31, 2021 12.38 12.71 12.21 12.40 2,411,943 +0.26(+2.14%)
May 28, 2021 12.50 14.59 12.01 12.14 19,007,896 +0.22(+1.85%)
May 27, 2021 11.74 12.24 11.17 11.92 12,243,312 +0.46(+4.01%)
May 26, 2021 10.60 11.62 10.53 11.46 6,375,194 +1.09(+10.51%)
May 25, 2021 10.41 10.49 10.21 10.37 1,802,937 +0.07(+0.68%)
May 21, 2021 10.30 10.30 10.30 0 -0.28(-2.65%)
May 20, 2021 10.44 10.63 10.29 10.58 1,630,218 +0.23(+2.22%)
May 19, 2021 10.23 10.40 10.08 10.35 1,913,871 -0.22(-2.08%)
May 18, 2021 10.28 10.88 10.14 10.57 2,985,441 +0.34(+3.32%)
May 17, 2021 10.09 10.37 10.07 10.23 1,471,172 +0.01(+0.10%)
May 14, 2021 9.750 10.33 9.660 10.22 2,802,521 +0.53(+5.47%)
May 13, 2021 9.710 9.930 9.400 9.690 3,147,236 +0.03(+0.31%)
May 12, 2021 9.910 9.950 9.570 9.660 2,815,722 -0.39(-3.88%)
May 11, 2021 9.580 10.07 9.410 10.05 2,798,541 +0.19(+1.93%)
May 10, 2021 10.22 10.22 9.840 9.860 2,382,154 -0.42(-4.09%)
May 07, 2021 10.01 10.50 10.00 10.28 2,074,545 +0.39(+3.94%)
May 06, 2021 10.00 10.04 9.740 9.890 2,885,565 -0.21(-2.08%)
May 05, 2021 10.38 10.39 10.02 10.10 2,017,575 -0.22(-2.13%)
May 04, 2021 10.54 10.57 10.03 10.32 2,945,783 -0.27(-2.55%)
May 03, 2021 10.96 10.96 10.52 10.59 1,788,605 -0.28(-2.58%)
Apr 30, 2021 10.99 11.22 10.77 10.87 2,280,391 -0.24(-2.16%)
Apr 29, 2021 11.60 11.60 10.92 11.11 2,727,145 -0.35(-3.05%)
Apr 28, 2021 11.46 11.96 11.32 11.46 3,504,437 -0.05(-0.43%)
Apr 27, 2021 11.35 11.92 11.02 11.51 3,409,194 +0.25(+2.22%)
Apr 26, 2021 11.07 11.40 10.99 11.26 2,354,749 +0.21(+1.90%)
Apr 23, 2021 10.80 11.08 10.74 11.05 1,442,721 +0.23(+2.13%)
Apr 22, 2021 10.87 11.19 10.73 10.82 2,587,973 -0.02(-0.18%)
Apr 21, 2021 10.23 10.84 10.15 10.84 2,418,517 +0.50(+4.84%)
Apr 20, 2021 10.79 10.89 10.17 10.34 2,926,889 -0.50(-4.61%)
Apr 19, 2021 10.83 11.00 10.61 10.84 2,028,766 -0.02(-0.18%)
Apr 16, 2021 10.93 10.96 10.65 10.86 3,316,307 -0.12(-1.09%)
Apr 15, 2021 11.41 11.41 10.85 10.98 2,785,199 -0.29(-2.57%)
Apr 14, 2021 11.40 11.75 11.26 11.27 2,717,242 -0.14(-1.23%)
Apr 13, 2021 11.41 11.57 11.18 11.41 2,461,749 +0.06(+0.53%)
Apr 12, 2021 11.40 11.64 11.26 11.35 2,129,391 -0.07(-0.61%)
Apr 09, 2021 11.76 11.83 11.41 11.42 2,263,730 -0.46(-3.87%)
Apr 08, 2021 11.32 12.05 11.27 11.88 3,323,782 +0.63(+5.60%)
Apr 07, 2021 11.93 12.00 11.24 11.25 3,772,200 -0.05(-0.44%)
Apr 06, 2021 11.47 11.66 11.22 11.30 2,353,849 -0.35(-3.00%)
Apr 05, 2021 10.94 11.70 10.81 11.65 3,438,548 +0.88(+8.17%)
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.