BB

BlackBerry Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
BlackBerry Limited BB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.49 6.17% 8.43 19:55:35
Open Price Low Price High Price Close Price Prev Close
8.05 7.99 8.5378 8.44 7.94
more quote information »

BB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.208.637.7058.128,119,2680.232.8%
1 Month8.709.677.7058.638,456,800-0.27-3.1%
3 Months10.8912.5157.7059.8714,347,641-2.46-22.59%
6 Months5.1428.775.1312.6634,355,2593.2964.01%
1 Year4.3628.774.27211.7618,958,6944.0793.35%
3 Years11.6428.772.7010.309,592,996-3.21-27.58%
5 Years11.7728.772.7010.468,883,763-3.34-28.38%

BB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 8.44 0.50 6.3% 8.05 8.5378 7.99 9,572,022
May 13 2021 7.94 -0.01 -0.13% 8.00 8.1775 7.705 13,665,248
May 12 2021 7.95 -0.35 -4.22% 8.13 8.25 7.89 7,435,668
May 11 2021 8.30 0.17 2.09% 7.87 8.338 7.77 8,210,823
May 10 2021 8.13 -0.35 -4.13% 8.46 8.46 8.13 5,700,334
May 07 2021 8.48 0.33 4.05% 8.20 8.63 8.20 5,584,265
May 06 2021 8.15 -0.07 -0.85% 8.17 8.22 7.98 7,000,508
May 05 2021 8.22 -0.14 -1.67% 8.35 8.4601 8.15 5,280,933
May 04 2021 8.36 -0.25 -2.9% 8.55 8.5893 8.14 8,617,853
May 03 2021 8.61 -0.22 -2.49% 8.86 8.91 8.57 5,704,489
Apr 30 2021 8.83 -0.23 -2.54% 8.97 9.13 8.76 6,126,343
Apr 29 2021 9.06 -0.24 -2.58% 9.45 9.45 8.8801 6,862,703
Apr 28 2021 9.30 0.01 0.11% 9.23 9.67 9.1216 12,288,644
Apr 27 2021 9.29 0.20 2.2% 9.18 9.6196 8.87 21,062,062
Apr 26 2021 9.09 0.24 2.71% 8.86 9.19 8.84 8,087,366
Apr 23 2021 8.85 0.21 2.43% 8.67 8.88 8.59 5,421,005
Apr 22 2021 8.64 -0.02 -0.23% 8.69 8.97 8.58 8,603,723
Apr 21 2021 8.66 0.45 5.48% 8.09 8.67 8.04 9,256,697
Apr 20 2021 8.21 -0.41 -4.76% 8.58 8.69 8.06 12,627,194
Apr 19 2021 8.62 -0.08 -0.92% 8.68 8.79 8.46 6,367,688
Apr 16 2021 8.70 -0.07 -0.8% 8.70 8.7601 8.50 7,562,910
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.