ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

BB BlackBerry Limited

2.74
-0.01 (-0.36%)
Mar 28 2024 - Closed
Delayed by 15 minutes

BB Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 2.76 0.01 0.36% 2.75 2.83 2.735 7,004,617
Mar 27 2024 2.75 0.09 3.38% 2.69 2.77 2.67 4,776,415
Mar 26 2024 2.66 0.02 0.76% 2.65 2.73 2.645 6,146,527
Mar 25 2024 2.64 -0.03 -1.12% 2.68 2.73 2.64 4,885,834
Mar 22 2024 2.67 -0.11 -3.96% 2.76 2.76 2.65 6,171,725
Mar 21 2024 2.78 0.16 6.11% 2.64 2.83 2.64 12,277,018
Mar 20 2024 2.62 0.15 6.07% 2.53 2.64 2.48 16,238,950
Mar 19 2024 2.47 -0.18 -6.79% 2.64 2.65 2.46 14,982,767
Mar 18 2024 2.65 -0.20 -7.02% 2.85 2.88 2.63 8,533,269
Mar 15 2024 2.85 -0.22 -7.17% 3.06 3.07 2.76 41,611,830
Mar 14 2024 3.07 -0.05 -1.60% 3.09 3.10 2.96 18,440,850
Mar 13 2024 3.12 0.04 1.30% 3.05 3.18 3.00 20,523,108
Mar 12 2024 3.08 0.02 0.65% 3.05 3.10 2.94 12,950,859
Mar 11 2024 3.06 0.30 10.87% 2.78 3.115 2.75 23,971,586
Mar 08 2024 2.76 0.03 1.10% 2.75 2.82 2.72 6,386,523
Mar 07 2024 2.73 0.06 2.25% 2.68 2.74 2.66 3,894,314
Mar 06 2024 2.67 0.05 1.91% 2.66 2.7099 2.63 4,746,552
Mar 05 2024 2.62 -0.06 -2.24% 2.66 2.68 2.60 3,847,263
Mar 04 2024 2.68 -0.10 -3.60% 2.75 2.805 2.66 4,883,706
Mar 01 2024 2.78 0.00 0.00% 2.79 2.85 2.76 7,412,784
Feb 29 2024 2.78 0.09 3.35% 2.70 2.82 2.70 9,495,744
Feb 28 2024 2.69 -0.02 -0.74% 2.68 2.72 2.6449 4,100,136
Feb 27 2024 2.71 0.10 3.83% 2.61 2.76 2.60 6,704,356
Feb 26 2024 2.61 0.04 1.56% 2.58 2.62 2.55 4,414,880
Feb 23 2024 2.57 -0.08 -3.02% 2.66 2.6788 2.57 6,628,431
Feb 22 2024 2.65 -0.06 -2.21% 2.73 2.74 2.63 6,561,097
Feb 21 2024 2.71 0.02 0.74% 2.68 2.73 2.65 4,523,029
Feb 20 2024 2.69 -0.10 -3.58% 2.78 2.79 2.69 4,009,543
Feb 16 2024 2.79 -0.07 -2.45% 2.83 2.86 2.79 4,116,135
Feb 15 2024 2.86 0.08 2.88% 2.84 2.86 2.77 5,734,116
Feb 14 2024 2.78 0.07 2.58% 2.73 2.82 2.7296 8,594,576
Feb 13 2024 2.71 -0.10 -3.56% 2.71 2.74 2.65 6,316,921
Feb 12 2024 2.81 0.01 0.36% 2.82 2.88 2.78 5,863,672
Feb 09 2024 2.80 0.01 0.36% 2.79 2.82 2.72 11,104,089
Feb 08 2024 2.79 0.04 1.45% 2.75 2.85 2.704 8,492,194
Feb 07 2024 2.75 -0.01 -0.36% 2.75 2.79 2.73 4,694,811
Feb 06 2024 2.76 0.10 3.76% 2.67 2.76 2.655 11,918,940
Feb 05 2024 2.66 -0.05 -1.85% 2.67 2.6874 2.59 6,793,119
Feb 02 2024 2.71 -0.06 -2.17% 2.78 2.78 2.69 7,898,451
Feb 01 2024 2.77 -0.02 -0.72% 2.83 2.86 2.76 8,524,429
Jan 31 2024 2.79 -0.07 -2.45% 2.83 2.91 2.79 7,353,496
Jan 30 2024 2.86 -0.12 -4.03% 2.98 2.98 2.83 8,989,137
Jan 29 2024 2.98 0.06 2.05% 2.93 2.98 2.83 6,777,218
Jan 26 2024 2.92 -0.06 -2.01% 2.98 3.03 2.89 12,290,859
Jan 25 2024 2.98 0.05 1.71% 2.89 3.06 2.841 36,117,881
Jan 24 2024 2.93 -0.62 -17.46% 3.19 3.25 2.85 53,707,457
Jan 23 2024 3.55 -0.05 -1.39% 3.62 3.625 3.54 5,796,324
Jan 22 2024 3.60 0.17 4.96% 3.45 3.61 3.45 9,460,207
Jan 19 2024 3.43 0.04 1.18% 3.38 3.455 3.345 7,640,897
Jan 18 2024 3.39 0.05 1.50% 3.37 3.42 3.345 3,561,339
Jan 17 2024 3.34 -0.06 -1.76% 3.33 3.35 3.2748 3,263,861
Jan 16 2024 3.40 0.00 0.00% 3.40 3.46 3.34 5,313,001
Jan 12 2024 3.40 0.01 0.29% 3.39 3.48 3.39 5,436,363
Jan 11 2024 3.39 -0.06 -1.74% 3.40 3.45 3.29 5,146,106
Jan 10 2024 3.45 0.14 4.23% 3.30 3.45 3.24 7,638,248
Jan 09 2024 3.31 0.08 2.48% 3.23 3.32 3.20 4,759,010
Jan 08 2024 3.23 -0.03 -0.92% 3.27 3.2964 3.19 7,474,644
Jan 05 2024 3.26 0.01 0.31% 3.23 3.30 3.23 3,959,628
Jan 04 2024 3.25 -0.08 -2.40% 3.32 3.33 3.23 6,347,949
Jan 03 2024 3.33 -0.10 -2.92% 3.40 3.40 3.32 8,020,757
Jan 02 2024 3.43 -0.11 -3.11% 3.50 3.51 3.39 6,788,444

Your Recent History

Delayed Upgrade Clock