Financial News

Blackberry Ltd (TSX: BB )

10.36 CAD -0.34 (-3.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 9.390 9.570 9.340 9.540 2,024,997 +0.16(+1.71%)
May 30, 2016 9.470 9.490 9.360 9.380 241,753 -0.06(-0.64%)
May 27, 2016 9.290 9.500 9.290 9.440 1,322,152 +0.16(+1.72%)
May 26, 2016 9.310 9.340 9.200 9.280 1,242,417 -0.03(-0.32%)
May 25, 2016 9.150 9.340 9.130 9.310 1,177,433 +0.18(+1.97%)
May 24, 2016 9.000 9.150 9.000 9.130 1,280,206 +0.19(+2.13%)
May 20, 2016 8.940 8.940 8.940 0 +0.16(+1.82%)
May 19, 2016 8.620 8.790 8.580 8.780 1,127,832 +0.12(+1.39%)
May 18, 2016 8.560 8.730 8.550 8.660 1,032,106 +0.05(+0.58%)
May 17, 2016 8.620 8.740 8.540 8.610 813,345 -0.03(-0.35%)
May 16, 2016 8.440 8.670 8.430 8.640 720,294 +0.19(+2.25%)
May 13, 2016 8.480 8.630 8.430 8.450 856,774 -0.03(-0.35%)
May 12, 2016 8.640 8.690 8.360 8.480 800,249 -0.13(-1.51%)
May 11, 2016 8.570 8.700 8.560 8.610 888,397 -0.07(-0.81%)
May 10, 2016 8.580 8.690 8.470 8.680 1,127,430 +0.17(+2.00%)
May 09, 2016 8.640 8.680 8.500 8.510 845,013 -0.12(-1.39%)
May 06, 2016 8.620 8.680 8.520 8.630 833,215 +0.02(+0.23%)
May 05, 2016 8.800 8.820 8.580 8.610 1,066,593 -0.08(-0.92%)
May 04, 2016 8.750 8.830 8.560 8.690 1,139,877 -0.04(-0.46%)
May 03, 2016 8.740 8.810 8.610 8.730 1,211,121 -0.11(-1.24%)
May 02, 2016 8.900 8.910 8.610 8.840 1,387,373 -0.02(-0.23%)
Apr 29, 2016 9.010 9.040 8.780 8.860 1,684,670 -0.13(-1.45%)
Apr 28, 2016 9.120 9.190 8.980 8.990 1,683,456 -0.19(-2.07%)
Apr 27, 2016 9.040 9.190 9.000 9.180 1,418,460 +0.10(+1.10%)
Apr 26, 2016 9.210 9.210 9.060 9.080 966,833 -0.14(-1.52%)
Apr 25, 2016 9.180 9.225 9.030 9.220 1,568,754 +0.03(+0.33%)
Apr 22, 2016 9.010 9.270 9.010 9.190 1,267,497 +0.15(+1.66%)
Apr 21, 2016 9.200 9.200 9.000 9.040 906,122 -0.11(-1.20%)
Apr 20, 2016 8.960 9.170 8.910 9.150 1,447,838 +0.22(+2.46%)
Apr 19, 2016 9.110 9.110 8.890 8.930 1,074,793 -0.16(-1.76%)
Apr 18, 2016 9.080 9.160 9.010 9.090 958,606 +0.02(+0.22%)
Apr 15, 2016 9.100 9.200 9.040 9.070 927,758 -0.03(-0.33%)
Apr 14, 2016 9.240 9.250 9.060 9.100 1,297,417 -0.11(-1.19%)
Apr 13, 2016 9.110 9.260 9.070 9.210 1,190,058 +0.16(+1.77%)
Apr 12, 2016 9.090 9.190 8.970 9.050 1,707,794 -0.05(-0.55%)
Apr 11, 2016 9.220 9.300 9.100 9.100 1,287,585 -0.10(-1.09%)
Apr 08, 2016 9.240 9.280 9.090 9.200 989,029 +0.01(+0.11%)
Apr 07, 2016 9.250 9.340 9.120 9.190 1,288,835 -0.08(-0.86%)
Apr 06, 2016 9.410 9.450 9.205 9.270 1,216,571 -0.10(-1.07%)
Apr 05, 2016 9.400 9.560 9.330 9.370 1,255,173 -0.14(-1.47%)
Apr 04, 2016 9.660 9.670 9.320 9.510 1,794,460 -0.23(-2.36%)
Apr 01, 2016 9.700 10.10 9.640 9.740 4,158,564 -0.80(-7.59%)
Mar 31, 2016 10.42 10.65 10.36 10.54 1,446,759 +0.16(+1.54%)
Mar 30, 2016 10.34 10.62 10.32 10.38 1,412,517 +0.10(+0.97%)
Mar 29, 2016 10.02 10.39 9.910 10.28 1,079,240 +0.22(+2.19%)
Mar 28, 2016 10.07 10.11 9.870 10.06 705,415 +0.02(+0.20%)
Mar 24, 2016 10.04 10.04 10.04 0 -0.12(-1.18%)
Mar 23, 2016 10.43 10.46 10.11 10.16 1,177,559 -0.17(-1.65%)
Mar 22, 2016 10.42 10.47 10.31 10.33 882,297 -0.18(-1.71%)
Mar 21, 2016 10.48 10.66 10.41 10.51 1,008,259 +0.02(+0.19%)
Mar 18, 2016 10.50 10.63 10.44 10.49 2,758,285 -0.03(-0.29%)
Mar 17, 2016 10.38 10.64 10.25 10.52 1,486,745 +0.09(+0.86%)
Mar 16, 2016 10.50 10.60 10.38 10.43 1,100,144 -0.08(-0.76%)
Mar 15, 2016 10.57 10.61 10.36 10.51 1,019,824 -0.12(-1.13%)
Mar 14, 2016 10.62 10.74 10.60 10.63 1,049,285 -0.03(-0.28%)
Mar 11, 2016 10.74 10.79 10.53 10.66 1,072,594 +0.04(+0.38%)
Mar 10, 2016 10.99 11.00 10.45 10.62 1,662,018 -0.29(-2.66%)
Mar 09, 2016 11.01 11.03 10.73 10.91 1,485,164 -0.01(-0.09%)
Mar 08, 2016 10.90 11.00 10.82 10.92 1,232,092 -0.03(-0.27%)
Mar 07, 2016 10.53 11.09 10.53 10.95 2,108,187 +0.38(+3.60%)
Mar 04, 2016 10.46 10.79 10.46 10.57 2,158,426 +0.08(+0.76%)
Mar 03, 2016 10.48 10.61 10.40 10.49 1,529,297 +0.03(+0.29%)
Mar 02, 2016 10.35 10.47 10.27 10.46 1,722,347 +0.15(+1.45%)
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