BB

BlackBerry Historical Data

BB Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 9.89 0.00 0.0% 9.89 9.89 9.89 0
May 06 2021 9.89 -0.21 -2.08% 10.00 10.04 9.74 2,885,565
May 05 2021 10.10 -0.22 -2.13% 10.38 10.39 10.02 2,014,175
May 04 2021 10.32 -0.27 -2.55% 10.54 10.57 10.03 2,945,784
May 03 2021 10.59 0.00 +0.00% 10.96 10.96 10.52 0
May 03 2021 10.59 -0.28 -2.58% 10.96 10.96 10.52 1,788,605
Apr 30 2021 10.87 -0.24 -2.16% 10.99 11.22 10.77 2,280,393
Apr 29 2021 11.11 -0.35 -3.05% 11.60 11.60 10.92 2,727,145
Apr 28 2021 11.46 0.00 +0.00% 11.46 11.96 11.32 0
Apr 28 2021 11.46 -0.05 -0.43% 11.46 11.96 11.32 3,504,438
Apr 27 2021 11.51 0.25 2.22% 11.35 11.92 11.02 3,409,194
Apr 26 2021 11.26 0.21 1.9% 11.07 11.40 10.99 2,354,749
Apr 23 2021 11.05 0.23 2.13% 10.80 11.08 10.74 1,442,723
Apr 22 2021 10.82 -0.02 -0.18% 10.87 11.19 10.73 2,587,973
Apr 21 2021 10.84 0.50 4.84% 10.23 10.84 10.15 2,418,518
Apr 20 2021 10.34 0.00 +0.00% 10.79 10.89 10.17 0
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 0.00 +0.00% 11.93 12.00 11.24 0
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 02 2021 10.77 0.00 +0.00% 10.80 11.18 10.69 0
Apr 01 2021 10.77 -1.01 -8.57% 10.80 11.18 10.69 4,058,525
Mar 31 2021 11.78 0.00 0.0% 11.78 11.78 11.78 0
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 0.00 +0.00% 13.39 13.43 12.61 0
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
Mar 19 2021 13.47 0.00 0.0% 13.47 13.47 13.47 0
Mar 18 2021 13.47 -0.87 -6.07% 14.18 14.26 13.36 3,024,774
Mar 17 2021 14.34 0.00 +0.00% 14.10 14.47 13.91 0
Mar 17 2021 14.34 0.06 0.42% 14.10 14.47 13.91 2,697,270
Mar 16 2021 14.28 -0.28 -1.92% 14.71 15.19 14.05 3,896,614
Mar 15 2021 14.56 -0.24 -1.62% 15.04 15.61 14.41 6,543,145
Mar 12 2021 14.80 1.44 10.78% 13.12 14.88 13.00 6,976,087
Mar 11 2021 13.36 0.31 2.38% 13.27 13.54 13.02 3,953,311
Mar 11 2021 13.05 0.00 0.0% 13.05 13.05 13.05 0
Mar 10 2021 13.05 -0.15 -1.14% 13.85 13.88 12.84 7,615,364
Mar 09 2021 13.20 0.86 6.97% 12.87 13.50 12.65 6,494,038
Mar 09 2021 12.34 0.00 0.0% 12.34 12.34 12.34 0
Mar 08 2021 12.34 0.33 2.75% 11.86 12.68 11.64 5,527,111
Mar 05 2021 12.01 -0.50 -4.0% 12.50 12.50 11.20 7,100,733
Mar 04 2021 12.51 -0.32 -2.49% 12.70 13.08 12.17 6,278,505
Mar 03 2021 12.83 -0.39 -2.95% 13.28 13.54 12.71 4,708,011
Mar 02 2021 13.22 -0.57 -4.13% 13.80 13.82 13.15 3,804,242
Mar 02 2021 13.79 0.00 0.0% 13.79 13.79 13.79 0
Mar 01 2021 13.79 0.92 7.15% 13.14 14.23 13.08 6,207,675
Feb 26 2021 12.87 -0.44 -3.31% 13.30 13.65 12.70 8,066,066
Feb 25 2021 13.31 -0.84 -5.94% 15.15 15.16 13.05 12,869,636
Feb 24 2021 14.15 1.07 8.18% 13.00 14.66 12.83 7,618,705
Feb 23 2021 13.08 -0.42 -3.11% 13.00 13.16 12.19 5,465,931
Feb 22 2021 13.50 -0.25 -1.82% 13.50 14.60 13.34 5,779,978
Feb 19 2021 13.75 -0.13 -0.94% 13.88 14.10 13.41 4,246,459
Feb 19 2021 13.88 0.00 0.0% 13.88 13.88 13.88 0
Feb 18 2021 13.88 -0.49 -3.41% 13.76 14.32 13.67 5,115,283
Feb 17 2021 14.37 -1.12 -7.23% 15.00 15.01 14.02 7,457,388
Feb 16 2021 15.49 -0.97 -5.89% 16.70 16.70 15.29 6,903,551
Feb 15 2021 16.46 0.00 +0.00% 15.69 16.86 15.47 0
Feb 14 2021 16.46 0.00 +0.00% 15.69 16.86 15.47 0
Feb 12 2021 16.46 0.59 3.72% 15.69 16.86 15.47 4,800,511
Feb 12 2021 15.87 0.00 0.0% 15.87 15.87 15.87 0
Feb 11 2021 15.87 -0.77 -4.63% 16.30 16.58 15.42 6,316,262
Feb 10 2021 16.64 -0.38 -2.23% 16.60 17.11 16.19 6,789,885
Feb 09 2021 17.02 -0.45 -2.58% 17.32 17.40 16.59 5,726,488
Feb 08 2021 17.47 0.57 3.37% 17.71 18.30 16.99 9,405,693


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.