BB

BlackBerry Historical Data

Company Name Stock Ticker Symbol Market Type
BlackBerry Limited BB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 4.81 16:22:47
Open Price Low Price High Price Close Price Prev Close
4.81 4.76 4.885 4.81 4.81
more quote information »

BB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.824.8854.524.703,721,986-0.01-0.21%
1 Month4.505.144.194.766,269,3490.316.89%
3 Months5.856.213.944.866,269,705-1.04-17.78%
6 Months5.727.203.945.516,875,692-0.91-15.91%
1 Year9.9510.083.946.607,700,915-5.14-51.66%
3 Years5.5928.772.7010.8514,191,816-0.78-13.95%
5 Years10.7328.772.7010.5910,422,144-5.92-55.17%

BB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2022 4.84 0.03 0.62% 4.81 4.885 4.76 1,531,034
Nov 23 2022 4.81 0.16 3.44% 4.64 4.8785 4.59 3,723,240
Nov 22 2022 4.65 0.06 1.31% 4.59 4.70 4.53 2,622,978
Nov 21 2022 4.59 -0.17 -3.57% 4.72 4.73 4.52 4,454,758
Nov 18 2022 4.76 0.03 0.63% 4.82 4.83 4.70 4,086,968
Nov 17 2022 4.73 -0.06 -1.25% 4.68 4.75 4.61 3,469,114
Nov 16 2022 4.79 -0.05 -1.03% 4.81 4.83 4.73 4,026,425
Nov 15 2022 4.84 0.07 1.47% 4.87 5.015 4.84 6,941,883
Nov 14 2022 4.77 -0.20 -4.02% 4.94 4.97 4.75 5,870,344
Nov 11 2022 4.97 0.05 1.02% 4.95 5.14 4.85 29,496,103
Nov 10 2022 4.92 0.27 5.81% 4.88 5.012 4.83 7,341,871
Nov 09 2022 4.65 -0.12 -2.52% 4.73 4.74 4.57 5,875,658
Nov 08 2022 4.77 0.02 0.42% 4.75 4.865 4.66 7,801,143
Nov 07 2022 4.75 0.34 7.71% 4.41 4.79 4.355 8,410,400
Nov 04 2022 4.41 0.14 3.28% 4.35 4.41 4.19 5,942,418
Nov 03 2022 4.27 -0.14 -3.17% 4.36 4.41 4.265 3,984,903
Nov 02 2022 4.41 -0.25 -5.36% 4.66 4.66 4.39 4,300,366
Nov 01 2022 4.66 0.00 0.0% 4.75 4.79 4.62 3,558,897
Oct 31 2022 4.66 0.03 0.65% 4.58 4.71 4.57 3,332,044
Oct 28 2022 4.63 0.10 2.21% 4.50 4.64 4.48 3,878,118
Oct 27 2022 4.53 0.00 0.0% 4.55 4.62 4.50 3,076,681
See More Historical Prices ยป