1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. BlackBerry Limited (BB)
  7. Historical

BB

BlackBerry Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
BlackBerry Limited BB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.34 13.27% 11.44 19:59:54
Open Price Low Price High Price Close Price Prev Close
10.13 9.98 11.74 11.52 10.10
more quote information »

BB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.2911.749.2510.049,665,9232.1523.14%
1 Month9.5411.749.109.9510,116,1451.9019.92%
3 Months10.1112.01219.1010.299,269,1471.3313.16%
6 Months8.6820.177.70513.1325,199,9592.7631.8%
1 Year5.0528.774.4412.9129,362,0476.39126.53%
3 Years9.6728.772.7011.2612,995,6681.7718.3%
5 Years11.7728.772.7011.2810,919,624-0.33-2.8%

BB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 11.52 1.42 14.06% 10.13 11.74 9.98 34,782,441
Oct 18 2021 10.10 -0.24 -2.32% 10.25 10.36 10.08 6,020,045
Oct 15 2021 10.34 0.08 0.78% 10.25 10.60 10.11 9,080,947
Oct 14 2021 10.26 0.45 4.59% 9.91 10.46 9.81 14,417,207
Oct 13 2021 9.81 0.47 5.03% 9.60 10.17 9.59 14,274,468
Oct 12 2021 9.34 0.06 0.65% 9.29 9.48 9.25 4,536,949
Oct 11 2021 9.28 -0.11 -1.17% 9.36 9.51 9.25 6,227,270
Oct 08 2021 9.39 -0.21 -2.19% 9.56 9.59 9.36 4,688,654
Oct 07 2021 9.60 0.24 2.56% 9.47 9.75 9.29 5,511,288
Oct 06 2021 9.36 -0.16 -1.68% 9.37 9.45 9.10 9,224,797
Oct 05 2021 9.52 -0.08 -0.83% 9.63 9.83 9.50 6,203,739
Oct 04 2021 9.60 -0.10 -1.03% 9.66 9.72 9.35 9,706,256
Oct 01 2021 9.70 -0.03 -0.31% 9.80 9.91 9.58 5,279,483
Sep 30 2021 9.73 0.13 1.35% 9.65 9.9775 9.47 9,449,905
Sep 29 2021 9.60 -0.19 -1.94% 9.83 9.925 9.56 6,495,200
Sep 28 2021 9.79 -0.35 -3.45% 10.00 10.08 9.77 8,721,285
Sep 27 2021 10.14 -0.24 -2.31% 10.30 10.35 9.96 8,972,187
Sep 24 2021 10.38 -0.22 -2.08% 10.46 10.53 10.142 10,561,480
Sep 23 2021 10.60 1.04 10.88% 10.17 11.05 9.96 40,609,376
Sep 22 2021 9.56 0.19 2.03% 9.50 9.79 9.41 13,631,114
Sep 21 2021 9.37 -0.06 -0.64% 9.54 9.60 9.26 8,711,240
Sep 20 2021 9.43 -0.60 -5.98% 9.76 9.79 9.24 12,468,906
See More Historical Prices »


Your Recent History
NYSE
BB
BlackBerry
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.