BB

BlackBerry Historical Data

BB Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 8.94 -0.34 -3.66% 9.28 9.3901 8.69 12,802,556
Dec 02 2021 9.28 0.40 4.5% 8.90 9.375 8.815 10,930,321
Dec 01 2021 8.88 -0.64 -6.72% 9.69 9.69 8.83 12,126,122
Nov 30 2021 9.52 -0.33 -3.35% 9.75 9.89 9.32 7,612,434
Nov 29 2021 9.85 -0.12 -1.2% 10.03 10.08 9.595 8,128,660
Nov 26 2021 9.97 0.00 +0.00% 9.95 10.08 9.82 0
Nov 26 2021 9.97 -0.24 -2.35% 9.95 10.08 9.82 4,343,300
Nov 25 2021 10.21 0.00 +0.00% 10.05 10.30 9.87 0
Nov 24 2021 10.21 0.10 0.99% 10.05 10.30 9.87 4,297,944
Nov 23 2021 10.11 0.02 0.2% 10.08 10.33 9.91 5,256,060
Nov 22 2021 10.09 -0.35 -3.35% 10.50 10.535 9.935 7,776,468
Nov 19 2021 10.44 -0.19 -1.79% 10.65 10.76 10.40 5,002,678
Nov 18 2021 10.63 -0.33 -3.01% 11.04 11.06 10.51 6,374,462
Nov 17 2021 10.96 0.00 +0.00% 11.14 11.33 10.92 0
Nov 17 2021 10.96 -0.26 -2.32% 11.14 11.33 10.92 5,656,357
Nov 16 2021 11.22 0.40 3.7% 10.74 11.26 10.53 8,207,549
Nov 15 2021 10.82 0.04 0.37% 10.78 10.99 10.615 5,355,700
Nov 12 2021 10.78 0.24 2.28% 10.61 10.86 10.57 4,298,374
Nov 11 2021 10.54 0.06 0.57% 10.58 10.74 10.48 4,203,445
Nov 10 2021 10.48 -0.71 -6.34% 10.99 11.15 10.44 9,046,451
Nov 09 2021 11.19 -0.09 -0.8% 11.23 11.24 10.84 6,066,626
Nov 08 2021 11.28 0.23 2.08% 11.03 11.43 11.02 8,121,903
Nov 05 2021 11.05 0.00 +0.00% 11.00 11.16 10.7421 0
Nov 05 2021 11.05 0.11 1.01% 11.00 11.16 10.7421 8,630,239
Nov 04 2021 10.94 -0.79 -6.73% 11.75 11.75 10.90 14,433,636
Nov 03 2021 11.73 0.33 2.89% 11.75 12.39 11.48 22,073,054
Nov 02 2021 11.40 0.03 0.26% 11.35 11.52 11.08 11,069,830
Nov 01 2021 11.37 0.57 5.28% 10.82 11.43 10.80 8,410,966
Oct 29 2021 10.80 0.01 0.09% 10.70 11.05 10.63 5,618,698
Oct 28 2021 10.79 0.22 2.08% 10.57 10.88 10.56 4,266,019
Oct 27 2021 10.57 -0.26 -2.4% 10.81 11.00 10.57 4,897,311
Oct 26 2021 10.83 -0.21 -1.9% 11.06 11.15 10.80 6,038,402
Oct 25 2021 11.04 0.12 1.1% 10.80 11.36 10.78 8,081,668
Oct 22 2021 10.92 -0.38 -3.36% 11.15 11.50 10.88 8,756,357
Oct 21 2021 11.30 -0.11 -0.96% 11.37 11.91 11.155 13,143,304
Oct 20 2021 11.41 -0.11 -0.95% 11.32 11.56 10.96 17,966,128
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
Sep 17 2021 10.03 -0.13 -1.28% 10.07 10.22 9.92 10,436,837
Sep 16 2021 10.16 0.03 0.3% 10.14 10.17 9.955 6,149,202
Sep 15 2021 10.13 0.09 0.9% 10.08 10.1499 9.90 5,319,571
Sep 14 2021 10.04 -0.43 -4.11% 10.47 10.49 9.935 7,080,510
Sep 13 2021 10.47 0.05 0.48% 10.44 10.75 10.26 6,300,000
Sep 10 2021 10.42 -0.31 -2.89% 10.80 10.86 10.37 4,942,131
Sep 09 2021 10.73 0.34 3.27% 10.41 11.125 10.35 9,294,139
Sep 08 2021 10.39 -0.44 -4.06% 10.79 10.84 10.38 6,610,176
Sep 07 2021 10.83 -0.24 -2.17% 11.09 11.22 10.76 7,627,159


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.