BlackBerry Ltd (BB) Historical Stock Data

2.31 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BB is down -0.14% a day on average. There have been 15 days where BlackBerry Ltd closed green and 15 days where BB closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	2.34	2.31	↓$0.03 (-1.28%)	2.29	2.35	8.37M
2024-11-19	2.37	2.35	↓$0.02 (-0.84%)	2.33	2.39	6.09M
2024-11-18	2.38	2.39	↑$0.02 (0.63%)	2.34	2.42	7.07M
2024-11-15	2.40	2.38	↓$0.02 (-0.83%)	2.33	2.41	7.92M
2024-11-14	2.44	2.40	↓$0.04 (-1.64%)	2.40	2.48	8.23M
2024-11-13	2.43	2.44	↑$0.01 (0.41%)	2.42	2.55	14.30M
2024-11-12	2.40	2.42	↑$0.02 (0.83%)	2.39	2.51	10.28M
2024-11-11	2.32	2.43	↑$0.11 (4.74%)	2.31	2.51	11.25M
2024-11-08	2.31	2.32	↑$0.01 (0.43%)	2.26	2.33	23.06M
2024-11-07	2.30	2.31	↑$0.01 (0.43%)	2.28	2.33	7.54M
2024-11-06	2.31	2.29	↓$0.02 (-0.87%)	2.24	2.32	8.26M
2024-11-05	2.26	2.30	↑$0.04 (1.77%)	2.25	2.31	5.14M
2024-11-04	2.27	2.25	↓$0.02 (-0.88%)	2.24	2.30	8.16M
2024-11-01	2.28	2.27	↓$0.01 (-0.44%)	2.25	2.34	9.84M
2024-10-31	2.34	2.26	↓$0.08 (-3.42%)	2.25	2.35	9.32M
2024-10-30	2.40	2.34	↓$0.06 (-2.50%)	2.33	2.42	6.56M
2024-10-29	2.41	2.42	↑$0.01 (0.41%)	2.38	2.45	6.20M
2024-10-28	2.41	2.41	↑$0.00 (0.00%)	2.40	2.47	5.94M
2024-10-25	2.43	2.39	↓$0.04 (-1.65%)	2.37	2.45	6.85M
2024-10-24	2.47	2.42	↓$0.05 (-2.02%)	2.41	2.51	5.53M
2024-10-23	2.59	2.47	↓$0.12 (-4.63%)	2.45	2.61	7.99M
2024-10-22	2.58	2.60	↑$0.02 (0.78%)	2.57	2.62	6.90M
2024-10-21	2.54	2.58	↑$0.04 (1.57%)	2.49	2.59	5.51M
2024-10-18	2.60	2.56	↓$0.04 (-1.54%)	2.55	2.65	8.69M
2024-10-17	2.62	2.58	↓$0.04 (-1.53%)	2.53	2.66	9.86M
2024-10-16	2.51	2.60	↑$0.09 (3.59%)	2.51	2.68	21.21M
2024-10-15	2.48	2.49	↑$0.01 (0.40%)	2.46	2.56	10.42M
2024-10-14	2.50	2.49	↓$0.01 (-0.40%)	2.48	2.53	3.20M
2024-10-11	2.41	2.49	↑$0.08 (3.32%)	2.41	2.50	7.80M
2024-10-10	2.40	2.42	↑$0.02 (0.83%)	2.38	2.44	5.58M