Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackberry Ltd (NY: BB )

2.830 +0.050 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 2.800 2.890 2.800 2.830 2,955,074 +0.05(+1.80%)
Apr 25, 2024 2.820 2.860 2.775 2.780 3,933,574 -0.09(-3.14%)
Apr 24, 2024 2.900 2.920 2.840 2.870 4,557,301 -0.02(-0.69%)
Apr 23, 2024 2.750 2.910 2.750 2.890 3,658,853 +0.09(+3.21%)
Apr 22, 2024 2.760 2.820 2.680 2.800 7,164,018 +0.05(+1.82%)
Apr 19, 2024 2.770 2.800 2.730 2.750 5,441,486 -0.04(-1.43%)
Apr 18, 2024 2.770 2.880 2.730 2.790 6,806,363 +0.03(+1.09%)
Apr 17, 2024 2.760 2.870 2.740 2.760 7,986,582 +0.03(+1.10%)
Apr 16, 2024 2.730 2.795 2.650 2.730 6,365,126 -0.03(-1.09%)
Apr 15, 2024 3.050 3.065 2.730 2.760 8,291,887 -0.29(-9.51%)
Apr 12, 2024 3.150 3.175 3.010 3.050 8,960,069 -0.14(-4.39%)
Apr 11, 2024 3.120 3.236 3.060 3.190 9,212,698 +0.09(+2.90%)
Apr 10, 2024 3.030 3.125 2.970 3.100 9,520,961 +0.00(+0.00%)
Apr 09, 2024 3.030 3.220 3.015 3.100 23,082,014 +0.22(+7.64%)
Apr 08, 2024 2.850 2.900 2.775 2.880 5,178,733 +0.06(+2.13%)
Apr 05, 2024 2.910 2.910 2.790 2.820 9,465,288 -0.06(-2.08%)
Apr 04, 2024 2.960 3.110 2.780 2.880 23,689,926 +0.07(+2.49%)
Apr 03, 2024 2.770 2.870 2.770 2.810 10,672,580 +0.01(+0.36%)
Apr 02, 2024 2.680 2.860 2.680 2.800 13,829,034 +0.10(+3.70%)
Apr 01, 2024 2.790 2.790 2.660 2.700 7,133,873 -0.06(-2.17%)
Mar 28, 2024 2.750 2.775 2.735 2.760 7,007,830 +0.01(+0.36%)
Mar 27, 2024 2.690 2.745 2.670 2.750 4,781,262 +0.09(+3.38%)
Mar 26, 2024 2.650 2.730 2.645 2.660 6,146,571 +0.02(+0.76%)
Mar 25, 2024 2.680 2.730 2.640 2.640 4,886,431 -0.03(-1.12%)
Mar 22, 2024 2.760 2.760 2.650 2.670 6,178,954 -0.11(-3.96%)
Mar 21, 2024 2.640 2.830 2.640 2.780 12,281,208 +0.16(+6.11%)
Mar 20, 2024 2.530 2.640 2.480 2.620 16,239,437 +0.15(+6.07%)
Mar 19, 2024 2.640 2.640 2.460 2.470 15,001,701 -0.18(-6.79%)
Mar 18, 2024 2.870 2.880 2.630 2.650 8,550,808 -0.20(-7.02%)
Mar 15, 2024 3.060 3.075 2.760 2.850 41,931,280 -0.22(-7.17%)
Mar 14, 2024 3.090 3.100 2.960 3.070 18,441,188 -0.05(-1.60%)
Mar 13, 2024 3.050 3.180 3.000 3.120 20,525,824 +0.04(+1.30%)
Mar 12, 2024 3.050 3.100 2.940 3.080 12,951,011 +0.02(+0.65%)
Mar 11, 2024 2.780 3.115 2.750 3.060 23,991,776 +0.30(+10.87%)
Mar 08, 2024 2.750 2.820 2.720 2.760 6,387,056 +0.03(+1.10%)
Mar 07, 2024 2.680 2.740 2.660 2.730 3,894,282 +0.06(+2.25%)
Mar 06, 2024 2.660 2.710 2.630 2.670 4,746,550 +0.05(+1.91%)
Mar 05, 2024 2.660 2.680 2.600 2.620 3,847,096 -0.06(-2.24%)
Mar 04, 2024 2.750 2.805 2.660 2.680 4,882,221 -0.10(-3.60%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.