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
BlackBerry Limited BB Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.15 -1.99% 7.40 13:51:24
Open Price Low Price High Price Close Price Previous Close
7.50 7.36 7.65 7.55
more quote information »

BB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.107.656.136.902,722,6120.304.23%
1 Month8.398.516.137.412,109,957-0.99-11.8%
3 Months8.259.966.138.302,414,532-0.85-10.3%
6 Months13.4814.266.139.832,612,484-6.08-45.1%
1 Year10.0924.356.1313.023,439,251-2.69-26.66%
3 Years11.5336.003.9411.623,106,728-4.13-35.82%
5 Years13.1836.003.9412.172,605,533-5.78-43.85%

BB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2022 7.55 0.87 13.02% 6.83 7.59 6.83 4,037,898
May 12 2022 6.68 0.33 5.2% 6.19 6.86 6.13 3,023,154
May 11 2022 6.35 -0.41 -6.07% 6.70 6.83 6.35 2,033,115
May 10 2022 6.76 0.09 1.35% 6.80 6.90 6.52 2,206,363
May 09 2022 6.67 -0.57 -7.87% 7.10 7.17 6.66 2,312,529
May 06 2022 7.24 -0.21 -2.82% 7.40 7.52 7.15 1,695,310
May 05 2022 7.45 -0.36 -4.61% 7.68 7.73 7.42 2,008,319
May 04 2022 7.81 0.25 3.31% 7.59 7.81 7.36 1,776,481
May 03 2022 7.56 0.02 0.27% 7.52 7.68 7.46 1,515,092
May 02 2022 7.54 0.19 2.59% 7.34 7.55 7.24 1,546,347
Apr 29 2022 7.35 -0.17 -2.26% 7.41 7.66 7.34 1,489,827
Apr 28 2022 7.52 0.34 4.74% 7.31 7.58 7.16 2,019,752
Apr 27 2022 7.18 -0.10 -1.37% 7.29 7.47 7.17 1,876,089
Apr 26 2022 7.28 -0.45 -5.82% 7.72 7.74 7.26 2,123,686
Apr 25 2022 7.73 0.04 0.52% 7.64 7.78 7.58 1,484,585
Apr 22 2022 7.69 -0.06 -0.77% 7.75 7.86 7.51 2,391,032
Apr 21 2022 7.75 -0.26 -3.25% 8.09 8.18 7.72 2,453,967
Apr 20 2022 8.01 -0.34 -4.07% 8.35 8.35 7.99 2,623,178
Apr 19 2022 8.35 0.15 1.83% 8.21 8.51 8.14 1,943,901
Apr 18 2022 8.20 -0.25 -2.96% 8.39 8.40 8.11 1,638,505
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:20220516 19:07:29