BB

BlackBerry Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
BlackBerry Limited BB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.35 -3.45% 9.79 17:02:43
Open Price Low Price High Price Close Price Prev Close
10.00 9.77 10.08 9.79 10.14
more quote information »

BB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

BB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Sep 03 2021 11.07 -0.18 -1.6% 11.17 11.44 11.01 4,776,440
Sep 02 2021 11.25 -0.43 -3.68% 11.78 11.84 11.07 8,562,232
Sep 01 2021 11.68 0.27 2.37% 11.41 12.0121 11.41 14,227,273
Aug 31 2021 11.41 0.20 1.78% 11.19 11.54 11.111 8,736,274
Aug 30 2021 11.21 -0.09 -0.8% 11.32 11.52 10.91 10,326,373
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.