Financial News

Blackberry Ltd (TSX: BB )

3.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 9.980 10.38 9.970 10.34 1,325,380 +0.34(+3.40%)
Nov 29, 2016 10.00 10.07 9.910 10.00 3,875,388 -0.01(-0.10%)
Nov 28, 2016 10.07 10.08 9.950 10.01 660,441 -0.11(-1.09%)
Nov 25, 2016 10.05 10.14 10.04 10.12 443,378 +0.06(+0.60%)
Nov 24, 2016 10.06 10.13 10.02 10.06 226,591 -0.02(-0.20%)
Nov 23, 2016 10.15 10.27 10.07 10.08 774,593 -0.14(-1.37%)
Nov 22, 2016 10.16 10.24 10.07 10.22 778,648 +0.03(+0.29%)
Nov 21, 2016 10.24 10.30 10.07 10.19 857,005 -0.06(-0.59%)
Nov 18, 2016 10.06 10.26 10.06 10.25 810,185 +0.14(+1.38%)
Nov 17, 2016 10.14 10.18 9.960 10.11 841,615 -0.06(-0.59%)
Nov 16, 2016 10.07 10.50 10.03 10.17 1,383,066 +0.07(+0.69%)
Nov 15, 2016 9.870 10.13 9.860 10.10 1,079,597 +0.21(+2.12%)
Nov 14, 2016 9.930 10.09 9.805 9.890 1,243,837 +0.06(+0.61%)
Nov 11, 2016 9.630 9.850 9.560 9.830 1,178,518 +0.17(+1.76%)
Nov 10, 2016 9.540 9.700 9.440 9.660 1,196,406 +0.12(+1.26%)
Nov 09, 2016 9.360 9.580 9.350 9.540 1,029,499 +0.08(+0.85%)
Nov 08, 2016 9.400 9.500 9.330 9.460 525,071 +0.04(+0.42%)
Nov 07, 2016 9.460 9.570 9.390 9.420 702,337 +0.06(+0.64%)
Nov 04, 2016 9.350 9.470 9.330 9.360 588,259 +0.00(+0.00%)
Nov 03, 2016 9.400 9.470 9.320 9.360 527,595 -0.03(-0.32%)
Nov 02, 2016 9.450 9.550 9.370 9.390 626,872 -0.09(-0.95%)
Nov 01, 2016 9.650 9.710 9.350 9.480 887,303 +0.01(+0.11%)
Oct 31, 2016 9.490 9.520 9.390 9.470 703,809 -0.04(-0.42%)
Oct 28, 2016 9.570 9.700 9.490 9.510 1,009,321 -0.07(-0.73%)
Oct 27, 2016 9.700 9.720 9.560 9.580 1,085,811 -0.11(-1.14%)
Oct 26, 2016 9.730 9.830 9.630 9.690 1,230,073 -0.03(-0.31%)
Oct 25, 2016 9.870 9.870 9.680 9.720 1,068,488 -0.10(-1.02%)
Oct 24, 2016 9.850 9.970 9.800 9.820 1,199,288 -0.01(-0.10%)
Oct 21, 2016 9.900 9.970 9.830 9.830 726,817 -0.06(-0.61%)
Oct 20, 2016 9.790 9.890 9.740 9.890 1,057,635 +0.10(+1.02%)
Oct 19, 2016 9.720 9.900 9.670 9.790 670,942 +0.05(+0.51%)
Oct 18, 2016 9.750 9.820 9.660 9.740 683,413 +0.07(+0.72%)
Oct 17, 2016 9.820 9.900 9.640 9.670 777,612 -0.17(-1.73%)
Oct 14, 2016 9.900 9.980 9.790 9.840 664,792 -0.02(-0.20%)
Oct 13, 2016 10.00 10.00 9.820 9.860 778,630 -0.20(-1.99%)
Oct 12, 2016 10.16 10.25 10.03 10.06 1,161,516 -0.09(-0.89%)
Oct 11, 2016 10.40 10.41 10.13 10.15 824,126 -0.30(-2.87%)
Oct 07, 2016 10.45 10.45 10.45 0 -0.05(-0.48%)
Oct 06, 2016 10.12 10.59 10.12 10.50 1,149,617 +0.40(+3.96%)
Oct 05, 2016 10.13 10.19 10.04 10.10 780,163 -0.01(-0.10%)
Oct 04, 2016 10.18 10.35 10.07 10.11 1,384,575 -0.17(-1.65%)
Oct 03, 2016 10.45 10.51 10.28 10.28 955,939 -0.18(-1.72%)
Sep 30, 2016 10.45 10.56 10.34 10.46 1,556,159 +0.02(+0.19%)
Sep 29, 2016 10.87 10.92 10.39 10.44 1,875,528 -0.45(-4.13%)
Sep 28, 2016 10.76 11.18 10.68 10.89 3,733,922 +0.48(+4.61%)
Sep 27, 2016 10.35 10.47 10.34 10.41 912,061 +0.06(+0.58%)
Sep 26, 2016 10.35 10.48 10.26 10.35 867,511 -0.06(-0.58%)
Sep 23, 2016 10.33 10.54 10.33 10.41 927,242 +0.09(+0.87%)
Sep 22, 2016 10.25 10.33 10.14 10.32 717,996 +0.12(+1.18%)
Sep 21, 2016 10.03 10.21 10.02 10.20 1,140,380 +0.22(+2.20%)
Sep 20, 2016 9.750 10.00 9.710 9.980 944,245 +0.30(+3.10%)
Sep 19, 2016 9.580 9.830 9.570 9.680 965,185 +0.14(+1.47%)
Sep 16, 2016 9.570 9.640 9.490 9.540 3,087,530 +0.01(+0.10%)
Sep 15, 2016 9.520 9.580 9.450 9.530 760,224 +0.01(+0.11%)
Sep 14, 2016 9.600 9.660 9.460 9.520 887,429 -0.01(-0.10%)
Sep 13, 2016 9.880 9.930 9.530 9.530 1,306,768 -0.40(-4.03%)
Sep 12, 2016 9.890 9.950 9.770 9.930 1,017,198 +0.04(+0.40%)
Sep 09, 2016 9.820 9.930 9.710 9.890 1,491,493 +0.04(+0.41%)
Sep 08, 2016 9.850 10.00 9.820 9.850 663,959 -0.06(-0.61%)
Sep 07, 2016 9.880 9.950 9.830 9.910 701,876 +0.02(+0.20%)
Sep 06, 2016 10.06 10.06 9.820 9.890 707,773 -0.11(-1.10%)
Sep 02, 2016 10.00 10.00 10.00 0 +0.03(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback