Financial News

Blackberry Ltd (TSX: BB )

11.75 CAD +0.24 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 8.670 8.670 8.670 0 +0.05(+0.58%)
Jun 29, 2016 8.550 8.650 8.490 8.620 1,402,248 +0.18(+2.13%)
Jun 28, 2016 8.400 8.500 8.310 8.440 1,325,876 +0.20(+2.43%)
Jun 27, 2016 8.540 8.570 8.150 8.240 2,537,607 -0.41(-4.74%)
Jun 24, 2016 8.590 8.800 8.590 8.650 1,473,125 -0.27(-3.03%)
Jun 23, 2016 8.940 9.000 8.660 8.920 2,592,157 +0.29(+3.36%)
Jun 22, 2016 9.030 9.120 8.620 8.630 1,899,887 -0.40(-4.43%)
Jun 21, 2016 9.050 9.130 9.010 9.030 598,312 +0.01(+0.11%)
Jun 20, 2016 9.090 9.190 9.010 9.020 842,450 +0.00(+0.00%)
Jun 17, 2016 8.890 9.080 8.890 9.020 3,308,861 +0.08(+0.89%)
Jun 16, 2016 8.810 8.970 8.720 8.940 1,093,343 +0.10(+1.13%)
Jun 15, 2016 8.840 9.000 8.810 8.840 1,103,627 +0.04(+0.45%)
Jun 14, 2016 8.870 8.950 8.740 8.800 831,054 -0.07(-0.79%)
Jun 13, 2016 8.900 9.000 8.810 8.870 862,037 -0.05(-0.56%)
Jun 10, 2016 9.270 9.280 8.880 8.920 1,723,717 -0.42(-4.50%)
Jun 09, 2016 9.350 9.370 9.260 9.340 685,209 -0.07(-0.74%)
Jun 08, 2016 9.470 9.510 9.370 9.410 1,188,606 -0.07(-0.74%)
Jun 07, 2016 9.500 9.560 9.450 9.480 758,582 -0.01(-0.11%)
Jun 06, 2016 9.370 9.530 9.370 9.490 612,352 +0.09(+0.96%)
Jun 03, 2016 9.470 9.490 9.290 9.400 1,018,468 -0.18(-1.88%)
Jun 02, 2016 9.460 9.610 9.460 9.580 745,100 +0.11(+1.16%)
Jun 01, 2016 9.460 9.550 9.450 9.470 698,149 -0.07(-0.73%)
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%)
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