BB

BlackBerry Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
BlackBerry Limited BB Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.34 3.14% 11.18 11:12:46
Open Price Low Price High Price Close Price Prev Close
10.87 10.73 11.19 10.84
more quote information »

BB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.4111.4110.1510.772,695,136-0.23-2.02%
1 Month11.7512.6410.1511.303,251,837-0.57-4.85%
3 Months24.8028.8410.1514.455,833,549-13.62-54.92%
6 Months6.6936.005.9114.175,955,6074.4967.12%
1 Year5.7036.005.4912.204,025,5885.4896.14%
3 Years13.5736.003.9411.252,489,301-2.39-17.61%
5 Years9.0136.003.9411.682,138,2252.1724.08%

BB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 21 2021 10.84 0.50 4.84% 10.23 10.84 10.15 2,418,518
Apr 20 2021 10.34 -0.50 -4.61% 10.79 10.89 10.17 2,926,889
Apr 19 2021 10.84 -0.02 -0.18% 10.83 11.00 10.61 2,028,766
Apr 16 2021 10.86 -0.12 -1.09% 10.93 10.96 10.65 3,316,307
Apr 15 2021 10.98 -0.29 -2.57% 11.41 11.41 10.85 2,785,199
Apr 14 2021 11.27 -0.14 -1.23% 11.40 11.75 11.26 2,717,243
Apr 13 2021 11.41 0.06 0.53% 11.41 11.57 11.18 2,461,749
Apr 12 2021 11.35 -0.07 -0.61% 11.40 11.64 11.26 2,129,391
Apr 09 2021 11.42 -0.46 -3.87% 11.76 11.83 11.41 2,263,731
Apr 08 2021 11.88 0.63 5.6% 11.32 12.05 11.27 3,323,783
Apr 07 2021 11.25 -0.05 -0.44% 11.93 12.00 11.24 3,772,200
Apr 06 2021 11.30 -0.35 -3.0% 11.47 11.66 11.22 2,353,849
Apr 05 2021 11.65 0.88 8.17% 10.94 11.70 10.81 3,438,549
Apr 01 2021 10.77 0.23 2.18% 10.80 11.18 10.69 4,058,525
Mar 31 2021 10.54 -1.24 -10.53% 10.86 10.99 10.50 7,298,708
Mar 30 2021 11.78 0.11 0.94% 11.50 11.89 11.23 3,019,082
Mar 29 2021 11.67 -0.45 -3.71% 12.07 12.18 11.53 3,085,284
Mar 26 2021 12.12 -0.37 -2.96% 12.64 12.64 11.71 3,844,617
Mar 25 2021 12.49 0.40 3.31% 11.75 12.58 11.65 4,542,513
Mar 24 2021 12.09 -0.60 -4.73% 12.82 12.86 12.01 2,726,726
Mar 23 2021 12.69 -0.73 -5.44% 13.39 13.43 12.61 2,804,025
Mar 22 2021 13.42 -0.05 -0.37% 13.76 14.16 13.36 1,949,986
See More Historical Prices »


Your Recent History
TSX
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.