BB

BlackBerry Historical Data - BB

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
US$59.99
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
TSX Level 1
Monthly Subscription
for only
US$16.50
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
BlackBerry Limited BB Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.08 -0.78% 10.14 11:32:17
Open Price Low Price High Price Close Price Previous Close
10.09 10.09 10.37 10.22
more quote information »

BB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.2210.379.409.902,810,804-0.08-0.78%
1 Month10.8311.969.4010.552,598,365-0.69-6.37%
3 Months13.5015.619.4012.333,882,213-3.36-24.89%
6 Months6.7436.006.7214.296,126,6243.4050.45%
1 Year6.3036.005.8212.364,043,3043.8460.95%
3 Years14.8336.003.9411.182,515,169-4.69-31.63%
5 Years8.6236.003.9411.672,154,1821.5217.63%

BB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 10.22 0.50 5.14% 9.75 10.33 9.66 2,802,521
May 13 2021 9.72 0.06 0.62% 9.71 9.93 9.40 3,255,081
May 12 2021 9.66 -0.39 -3.88% 9.91 9.95 9.57 2,815,722
May 11 2021 10.05 0.19 1.93% 9.58 10.07 9.41 2,798,541
May 10 2021 9.86 -0.03 -0.3% 10.22 10.22 9.84 2,382,154
May 07 2021 9.89 0.00 0.0% 9.89 9.89 9.89 0
May 06 2021 9.89 -0.21 -2.08% 10.00 10.04 9.74 2,885,565
May 05 2021 10.10 -0.22 -2.13% 10.38 10.39 10.02 2,014,175
May 04 2021 10.32 -0.27 -2.55% 10.54 10.57 10.03 2,945,784
May 03 2021 10.59 -0.28 -2.58% 10.96 10.96 10.52 1,788,605
Apr 30 2021 10.87 -0.24 -2.16% 10.99 11.22 10.77 2,280,393
Apr 29 2021 11.11 -0.35 -3.05% 11.60 11.60 10.92 2,727,145
Apr 28 2021 11.46 -0.05 -0.43% 11.46 11.96 11.32 3,504,438
Apr 27 2021 11.51 0.25 2.22% 11.35 11.92 11.02 3,409,194
Apr 26 2021 11.26 0.21 1.9% 11.07 11.40 10.99 2,354,749
Apr 23 2021 11.05 0.23 2.13% 10.80 11.08 10.74 1,442,723
Apr 22 2021 10.82 -0.02 -0.18% 10.87 11.19 10.73 2,587,973
Apr 21 2021 10.84 0.50 4.84% 10.23 10.84 10.15 2,418,518
Apr 20 2021 10.34 -0.50 -4.61% 10.79 10.89 10.17 2,926,889
Apr 19 2021 10.84 -0.02 -0.18% 10.83 11.00 10.61 2,028,766
See More Historical Prices »
Your Recent History
TSX
BB
BlackBerry
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210517 16:48:43