BB

BlackBerry Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
BlackBerry Limited BB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.13 2.75% 4.86 20:00:00
Close Price Low Price High Price Open Price Previous Close
4.86 4.68 4.89 4.76 4.73
more quote information »

BB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.845.074.604.783,175,6920.020.41%
1 Month4.805.68884.605.063,963,9150.061.25%
3 Months4.865.68884.454.893,454,6790.000.0%
6 Months2.735.842.704.514,757,1772.1378.02%
1 Year7.607.662.705.065,408,576-2.74-36.05%
3 Years11.7714.552.708.084,814,145-6.91-58.71%
5 Years11.7714.552.708.084,814,145-6.91-58.71%

BB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 4.82 0.09 1.9% 4.76 4.89 4.68 4,054,845
Sep 17 2020 4.73 -0.02 -0.42% 4.70 4.76 4.60 3,694,605
Sep 16 2020 4.75 -0.06 -1.25% 4.83 5.00 4.73 3,156,007
Sep 15 2020 4.81 -0.06 -1.23% 4.88 4.90 4.79 2,486,095
Sep 14 2020 4.87 0.12 2.53% 4.80 4.905 4.75 3,548,829
Sep 11 2020 4.75 -0.12 -2.46% 4.84 5.07 4.68 3,682,518
Sep 10 2020 4.87 -0.06 -1.22% 4.96 4.98 4.79 3,545,823
Sep 09 2020 4.93 -0.04 -0.8% 5.03 5.06 4.91 3,590,778
Sep 08 2020 4.97 -0.14 -2.74% 4.98 5.1409 4.90 3,610,457
Sep 04 2020 5.11 -0.09 -1.73% 5.07 5.195 4.865 5,837,909
Sep 03 2020 5.20 -0.31 -5.63% 5.43 5.54 5.13 5,319,871
Sep 02 2020 5.51 -0.10 -1.78% 5.65 5.6888 5.41 5,090,410
Sep 01 2020 5.61 0.37 7.06% 5.25 5.63 5.17 6,649,873
Aug 31 2020 5.24 0.04 0.77% 5.26 5.37 5.15 4,293,150
Aug 28 2020 5.20 0.15 2.97% 5.13 5.295 5.03 3,982,330
Aug 27 2020 5.0502 -0.07 -1.36% 5.12 5.17 4.975 3,537,534
Aug 26 2020 5.1198 0.35 7.33% 4.83 5.21 4.74 7,732,289
Aug 25 2020 4.77 -0.02 -0.42% 4.80 4.94 4.76 2,468,886
Aug 24 2020 4.79 0.02 0.42% 4.80 4.85 4.742 2,528,097
Aug 21 2020 4.7698 -0.03 -0.63% 4.80 4.90 4.73 2,036,736
Aug 20 2020 4.80 0.01 0.21% 4.74 4.85 4.72 2,098,815
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.