BlackBerry Ltd (BB) Historical Stock Data

3.69 ↑0.71 (23.83%)

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

Historical Data

In the past 30 trading days, BB is up 1.67% a day on average. There have been 18 days where BlackBerry Ltd closed green and 12 days where BB closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	3.00	3.69	↑$0.69 (23.00%)	2.98	3.70	40.76M
2024-12-19	3.04	2.98	↓$0.06 (-1.97%)	2.96	3.08	20.97M
2024-12-18	3.20	3.01	↓$0.19 (-5.94%)	2.98	3.25	16.74M
2024-12-17	3.00	3.20	↑$0.20 (6.67%)	3.00	3.25	17.73M
2024-12-16	2.80	3.09	↑$0.29 (10.36%)	2.75	3.19	31.01M
2024-12-13	2.75	2.69	↓$0.06 (-2.18%)	2.66	2.81	10.35M
2024-12-12	2.76	2.76	↑$0.00 (0.00%)	2.68	2.76	12.10M
2024-12-11	2.83	2.78	↓$0.05 (-1.77%)	2.73	2.84	11.87M
2024-12-10	2.93	2.82	↓$0.11 (-3.75%)	2.78	2.94	17.61M
2024-12-09	2.62	2.94	↑$0.32 (12.21%)	2.62	2.95	39.19M
2024-12-06	2.57	2.59	↑$0.02 (0.78%)	2.53	2.61	10.51M
2024-12-05	2.60	2.58	↓$0.02 (-0.77%)	2.54	2.68	18.88M
2024-12-04	2.55	2.58	↑$0.03 (1.18%)	2.54	2.66	14.10M
2024-12-03	2.53	2.54	↑$0.01 (0.40%)	2.51	2.61	8.68M
2024-12-02	2.58	2.56	↓$0.02 (-0.78%)	2.52	2.63	11.49M
2024-11-29	2.63	2.57	↓$0.06 (-2.28%)	2.54	2.63	6.99M
2024-11-27	2.57	2.61	↑$0.04 (1.56%)	2.57	2.70	16.31M
2024-11-26	2.55	2.57	↑$0.02 (0.78%)	2.49	2.59	10.83M
2024-11-25	2.37	2.57	↑$0.20 (8.44%)	2.36	2.59	18.44M
2024-11-22	2.32	2.35	↑$0.03 (1.29%)	2.31	2.37	6.82M
2024-11-21	2.31	2.32	↑$0.01 (0.43%)	2.30	2.35	9.41M
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