BlackBerry Ltd (BB) Historical Stock Data
2.80 ↓0.07 (-2.44%)
As of April 25, 2024, 10:01am EST.
Historical Data
In the past 30 trading days, BB is down -0.49% a day on average. There have been 17 days where BlackBerry Ltd closed green and 13 days where BB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2.90 | 2.87 | ↓$0.03 (-1.03%) | 2.84 | 2.92 | 4.56M |
| 2024-04-23 | 2.75 | 2.89 | ↑$0.14 (5.09%) | 2.75 | 2.91 | 3.66M |
| 2024-04-22 | 2.76 | 2.80 | ↑$0.04 (1.45%) | 2.68 | 2.82 | 7.16M |
| 2024-04-19 | 2.77 | 2.75 | ↓$0.02 (-0.72%) | 2.73 | 2.80 | 5.37M |
| 2024-04-18 | 2.77 | 2.79 | ↑$0.02 (0.72%) | 2.73 | 2.88 | 6.81M |
| 2024-04-17 | 2.76 | 2.76 | ↑$0.00 (0.00%) | 2.74 | 2.87 | 7.99M |
| 2024-04-16 | 2.73 | 2.73 | ↑$0.00 (0.00%) | 2.65 | 2.80 | 6.37M |
| 2024-04-15 | 3.05 | 2.76 | ↓$0.29 (-9.51%) | 2.73 | 3.07 | 8.30M |
| 2024-04-12 | 3.15 | 3.05 | ↓$0.10 (-3.17%) | 3.01 | 3.18 | 8.96M |
| 2024-04-11 | 3.12 | 3.19 | ↑$0.07 (2.24%) | 3.06 | 3.24 | 9.21M |
| 2024-04-10 | 3.03 | 3.10 | ↑$0.07 (2.31%) | 2.97 | 3.13 | 9.52M |
| 2024-04-09 | 3.03 | 3.10 | ↑$0.07 (2.31%) | 3.02 | 3.22 | 23.08M |
| 2024-04-08 | 2.85 | 2.88 | ↑$0.03 (1.05%) | 2.78 | 2.90 | 5.18M |
| 2024-04-05 | 2.91 | 2.82 | ↓$0.09 (-3.09%) | 2.79 | 2.91 | 9.46M |
| 2024-04-04 | 2.96 | 2.88 | ↓$0.08 (-2.70%) | 2.78 | 3.11 | 23.69M |
| 2024-04-03 | 2.77 | 2.81 | ↑$0.04 (1.44%) | 2.77 | 2.87 | 10.68M |
| 2024-04-02 | 2.68 | 2.80 | ↑$0.12 (4.48%) | 2.68 | 2.86 | 13.83M |
| 2024-04-01 | 2.79 | 2.70 | ↓$0.09 (-3.23%) | 2.66 | 2.79 | 7.13M |
| 2024-03-28 | 2.75 | 2.76 | ↑$0.01 (0.36%) | 2.74 | 2.83 | 7M |
| 2024-03-27 | 2.69 | 2.75 | ↑$0.06 (2.23%) | 2.67 | 2.77 | 4.78M |
| 2024-03-26 | 2.65 | 2.66 | ↑$0.01 (0.38%) | 2.65 | 2.73 | 6.15M |
| 2024-03-25 | 2.68 | 2.64 | ↓$0.04 (-1.49%) | 2.64 | 2.73 | 4.89M |
| 2024-03-22 | 2.76 | 2.67 | ↓$0.09 (-3.26%) | 2.65 | 2.76 | 6.17M |
| 2024-03-21 | 2.64 | 2.78 | ↑$0.14 (5.30%) | 2.64 | 2.83 | 12.28M |
| 2024-03-20 | 2.53 | 2.62 | ↑$0.09 (3.56%) | 2.48 | 2.64 | 16.24M |
| 2024-03-19 | 2.64 | 2.47 | ↓$0.17 (-6.44%) | 2.46 | 2.64 | 15M |
| 2024-03-18 | 2.87 | 2.65 | ↓$0.22 (-7.67%) | 2.63 | 2.88 | 8.55M |
| 2024-03-15 | 3.06 | 2.85 | ↓$0.21 (-6.86%) | 2.76 | 3.08 | 41.91M |
| 2024-03-14 | 3.09 | 3.07 | ↓$0.02 (-0.65%) | 2.96 | 3.10 | 18.44M |
| 2024-03-13 | 3.05 | 3.12 | ↑$0.07 (2.30%) | 3.00 | 3.18 | 20.53M |
Create an account or log in to view more rows.
$BB longer we hold
more pressure on the shorts
$BB lol who sold
$BB added
$BB already bouncing back.
$BB Like if you’re a bull
$BB This stock is the golden ticket.
$BB gonna take my L with this one
$BB HODL!!!
$BB bear trap?
$BB who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is