Financial News

Blackberry Ltd (TSX: BB )

3.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 13.30 13.65 12.70 12.87 8,066,066 -0.44(-3.31%)
Feb 25, 2021 15.15 15.16 13.05 13.31 12,869,636 -0.84(-5.94%)
Feb 24, 2021 13.00 14.66 12.83 14.15 7,618,705 +1.07(+8.18%)
Feb 23, 2021 13.00 13.16 12.19 13.08 5,465,931 -0.42(-3.11%)
Feb 22, 2021 13.50 14.60 13.34 13.50 5,779,978 -0.25(-1.82%)
Feb 19, 2021 13.88 14.10 13.41 13.75 4,246,458 -0.13(-0.94%)
Feb 18, 2021 13.76 14.32 13.67 13.88 5,115,283 -0.49(-3.41%)
Feb 17, 2021 15.00 15.01 14.02 14.37 7,457,387 -1.12(-7.23%)
Feb 16, 2021 16.70 16.70 15.29 15.49 6,903,551 -0.97(-5.89%)
Feb 12, 2021 16.46 16.46 16.46 0 +0.59(+3.72%)
Feb 11, 2021 16.30 16.58 15.42 15.87 6,316,262 -0.77(-4.63%)
Feb 10, 2021 16.60 17.11 16.19 16.64 6,789,885 -0.38(-2.23%)
Feb 09, 2021 17.32 17.40 16.59 17.02 5,726,488 -0.45(-2.58%)
Feb 08, 2021 17.71 18.30 16.99 17.47 9,405,693 +0.57(+3.37%)
Feb 05, 2021 15.45 17.44 15.23 16.90 9,813,707 +1.30(+8.33%)
Feb 04, 2021 15.46 15.93 14.81 15.60 6,781,684 +0.29(+1.89%)
Feb 03, 2021 14.88 15.91 14.16 15.31 9,669,179 +0.53(+3.59%)
Feb 02, 2021 17.31 17.60 14.24 14.78 14,424,195 -4.03(-21.42%)
Feb 01, 2021 18.60 19.92 16.32 18.81 12,841,255 +0.85(+4.73%)
Jan 29, 2021 22.72 23.14 17.51 17.96 14,764,973 -0.84(-4.47%)
Jan 28, 2021 24.80 28.84 17.28 18.80 23,562,936 -12.69(-40.30%)
Jan 27, 2021 25.57 36.00 25.35 31.49 34,265,396 +7.71(+32.42%)
Jan 26, 2021 24.00 24.76 21.84 23.78 21,993,628 +0.86(+3.75%)
Jan 25, 2021 24.86 26.51 20.05 22.92 26,295,050 +5.06(+28.33%)
Jan 22, 2021 15.70 18.16 15.47 17.86 17,967,344 +1.69(+10.45%)
Jan 21, 2021 15.88 16.33 15.17 16.17 10,560,392 +0.02(+0.12%)
Jan 20, 2021 16.74 17.29 15.70 16.15 15,531,772 +0.46(+2.93%)
Jan 19, 2021 13.79 15.76 13.47 15.69 15,990,742 +2.49(+18.86%)
Jan 18, 2021 12.90 13.30 12.56 13.20 4,958,358 +0.72(+5.77%)
Jan 15, 2021 13.56 14.70 11.98 12.48 17,953,476 +1.02(+8.90%)
Jan 14, 2021 9.500 11.79 9.470 11.46 11,959,761 +2.01(+21.27%)
Jan 13, 2021 9.750 9.750 9.410 9.450 2,893,633 -0.22(-2.28%)
Jan 12, 2021 9.830 9.830 9.560 9.670 2,568,477 -0.08(-0.82%)
Jan 11, 2021 9.750 9.970 9.390 9.750 3,955,246 +0.23(+2.42%)
Jan 08, 2021 9.130 9.690 8.990 9.520 5,217,775 +0.57(+6.37%)
Jan 07, 2021 8.600 9.020 8.550 8.950 3,504,847 +0.43(+5.05%)
Jan 06, 2021 8.580 8.750 8.430 8.520 2,848,997 -0.06(-0.70%)
Jan 05, 2021 8.450 8.600 8.370 8.580 2,989,483 +0.14(+1.66%)
Jan 04, 2021 8.510 8.670 8.340 8.440 3,227,725 +0.00(+0.00%)
Dec 31, 2020 8.440 8.440 8.440 0 -0.07(-0.82%)
Dec 30, 2020 8.690 8.700 8.430 8.510 2,232,221 -0.18(-2.07%)
Dec 29, 2020 8.950 8.950 8.560 8.690 3,943,317 -0.37(-4.08%)
Dec 24, 2020 9.060 9.060 9.060 0 -0.06(-0.66%)
Dec 23, 2020 9.400 9.410 9.110 9.120 2,433,185 -0.16(-1.72%)
Dec 22, 2020 9.250 9.620 9.110 9.280 3,638,397 +0.14(+1.53%)
Dec 21, 2020 8.630 9.230 8.630 9.140 4,372,198 +0.29(+3.28%)
Dec 18, 2020 10.00 10.02 8.800 8.850 13,430,823 -1.66(-15.79%)
Dec 17, 2020 10.55 10.59 10.22 10.51 3,243,315 -0.02(-0.19%)
Dec 16, 2020 10.60 10.63 10.42 10.53 1,940,158 -0.02(-0.19%)
Dec 15, 2020 10.66 10.69 10.30 10.55 2,933,561 +0.01(+0.09%)
Dec 14, 2020 10.55 10.92 10.43 10.54 4,207,424 +0.12(+1.15%)
Dec 11, 2020 10.58 10.64 10.17 10.42 3,183,758 -0.23(-2.16%)
Dec 10, 2020 10.35 10.68 10.33 10.65 2,460,518 +0.01(+0.09%)
Dec 09, 2020 10.96 11.05 10.35 10.64 4,947,407 -0.27(-2.47%)
Dec 08, 2020 10.56 11.16 10.55 10.91 6,198,957 +0.36(+3.41%)
Dec 07, 2020 11.19 11.52 10.40 10.55 9,041,283 -0.32(-2.94%)
Dec 04, 2020 9.500 10.92 9.490 10.87 12,425,534 +1.27(+13.23%)
Dec 03, 2020 9.650 9.800 9.300 9.600 7,855,335 +0.02(+0.21%)
Dec 02, 2020 9.900 10.87 9.170 9.580 23,300,720 +0.50(+5.51%)
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