Get the Stockscreener App
2.30
2.22%
0.05
After Hours:
2.29
-0.010
-0.43%
Blackberry Ltd Stock (BB) Price History
The historical daily chart and data for Blackberry Ltd stock (BB), show that the latest closing stock price as of November 05, 2024, is $2.30.
- Blackberry Ltd all-time high stock price is $28.77, occurred on January 27, 2021.
- The lowest Blackberry Ltd stock price recorded was $2.01 on August 05, 2024. Since then, Blackberry Ltd's stock price has risen over 14.43% to $2.30 now.
- The 52-week high stock price for BB is $4.44, representing a 93.04% increase from the current share price, occurred on December 15, 2023.
- The 52-week low stock price for BB is $2.01, indicating a -12.61% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Blackberry Ltd (BB) stock in the beginning of 2023 was $9.365. The stock closed the year at $3.26, a loss of over -65.19% for the year.
The table below shows more information about BB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $2.31 | $2.25 | $0.06 | 5,121,026.0 | +2.22% |
| Nov 04, 2024 | $2.30 | $2.24 | $0.06 | 8,134,371.0 | -0.88% |
| Nov 01, 2024 | $2.34 | $2.25 | $0.09 | 9,668,783.0 | +0.44% |
| Oct 31, 2024 | $2.35 | $2.25 | $0.10 | 9,282,076.0 | -3.42% |
| Oct 30, 2024 | $2.42 | $2.33 | $0.09 | 6,519,678.0 | -3.31% |
| Oct 29, 2024 | $2.45 | $2.38 | $0.0699 | 6,185,070.0 | +0.41% |
| Oct 28, 2024 | $2.47 | $2.40 | $0.07 | 5,919,247.0 | +0.84% |
| Oct 25, 2024 | $2.45 | $2.37 | $0.076 | 6,819,631.0 | -1.24% |
| Oct 24, 2024 | $2.51 | $2.41 | $0.10 | 5,527,438.0 | -2.02% |
| Oct 23, 2024 | $2.61 | $2.45 | $0.16 | 7,970,612.0 | -5.00% |
| Oct 22, 2024 | $2.62 | $2.57 | $0.05 | 6,885,114.0 | +0.78% |
| Oct 21, 2024 | $2.59 | $2.49 | $0.10 | 5,487,427.0 | +0.78% |
| Oct 18, 2024 | $2.65 | $2.55 | $0.096 | 8,676,440.0 | -0.78% |
| Oct 17, 2024 | $2.66 | $2.53 | $0.1261 | 9,852,486.0 | -0.77% |
| Oct 16, 2024 | $2.68 | $2.51 | $0.17 | 21,163,654.0 | +4.42% |
| Oct 15, 2024 | $2.56 | $2.46 | $0.0993 | 10,382,847.0 | +0.00% |
| Oct 14, 2024 | $2.53 | $2.48 | $0.05 | 3,182,418.0 | +0.00% |
| Oct 11, 2024 | $2.50 | $2.40 | $0.095 | 7,784,955.0 | +2.89% |
| Oct 10, 2024 | $2.44 | $2.38 | $0.06 | 5,566,112.0 | +0.41% |
| Oct 09, 2024 | $2.45 | $2.34 | $0.11 | 8,508,747.0 | +2.99% |
| Oct 08, 2024 | $2.41 | $2.32 | $0.0894 | 7,817,099.0 | -0.43% |
Blackberry Ltd Stock (BB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Blackberry Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blackberry Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Blackberry Ltd Stock (BB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $2.34 | $2.24 | $0.10 | 27,980,692.0 | +1.77% |
| Oct, 2024 | $2.68 | $2.25 | $0.43 | 188,829,399.0 | -13.74% |
| Sep, 2024 | $2.63 | $2.22 | $0.41 | 161,676,386.0 | +11.49% |
| Aug, 2024 | $2.49 | $2.01 | $0.48 | 89,357,167.0 | -2.89% |
| Jul, 2024 | $2.61 | $2.37 | $0.24 | 124,750,997.0 | -2.42% |
| Jun, 2024 | $2.95 | $2.20 | $0.75 | 288,728,836.0 | -11.11% |
| May, 2024 | $3.85 | $2.74 | $1.11 | 264,388,383.0 | +0.00% |
| Apr, 2024 | $3.24 | $2.65 | $0.586 | 182,165,997.0 | +1.09% |
| Mar, 2024 | $3.18 | $2.46 | $0.72 | 229,342,860.0 | -0.72% |
| Feb, 2024 | $2.88 | $2.55 | $0.33 | 136,651,516.0 | -0.36% |
| Jan, 2024 | $3.62 | $2.79 | $0.835 | 215,253,954.0 | -21.19% |
Blackberry Ltd Stock (BB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.44 | $3.48 | $0.96 | 145,469,627.0 | -3.54% |
| Nov, 2023 | $3.83 | $3.47 | $0.36 | 63,623,996.0 | +2.51% |
| Oct, 2023 | $4.70 | $3.28 | $1.42 | 125,372,589.0 | -23.99% |
| Sep, 2023 | $5.75 | $4.49 | $1.26 | 166,055,909.0 | -15.29% |
| Aug, 2023 | $5.64 | $4.28 | $1.36 | 115,719,953.0 | +9.02% |
| Jul, 2023 | $5.55 | $4.62 | $0.9345 | 102,605,589.0 | -7.78% |
| Jun, 2023 | $5.72 | $4.71 | $1.01 | 120,927,698.0 | +3.36% |
| May, 2023 | $5.51 | $3.85 | $1.66 | 99,473,079.0 | +36.83% |
| Apr, 2023 | $4.69 | $3.83 | $0.86 | 77,575,698.0 | -14.25% |
| Mar, 2023 | $4.70 | $3.43 | $1.27 | 157,407,620.0 | +17.53% |
| Feb, 2023 | $4.78 | $3.74 | $1.04 | 109,906,954.0 | -8.71% |
| Jan, 2023 | $4.41 | $3.27 | $1.14 | 146,594,900.0 | +30.37% |
Blackberry Ltd Stock (BB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.28 | $3.17 | $2.11 | 163,462,236.0 | -33.06% |
| Nov, 2022 | $5.14 | $4.19 | $0.95 | 134,231,952.0 | +4.51% |
| Oct, 2022 | $5.05 | $3.94 | $1.11 | 134,159,882.0 | -0.85% |
| Sep, 2022 | $6.21 | $4.68 | $1.53 | 121,924,257.0 | -20.88% |
| Aug, 2022 | $7.20 | $5.93 | $1.27 | 123,611,053.0 | -3.10% |
| Jul, 2022 | $6.25 | $5.25 | $0.996 | 116,396,523.0 | +13.73% |
| Jun, 2022 | $6.21 | $5.00 | $1.21 | 206,781,799.0 | -10.91% |
| May, 2022 | $6.77 | $4.70 | $2.07 | 226,893,355.0 | +5.77% |
| Apr, 2022 | $7.18 | $5.57 | $1.61 | 137,209,764.0 | -23.32% |
| Mar, 2022 | $7.97 | $5.88 | $2.09 | 188,581,928.0 | +8.59% |
| Feb, 2022 | $8.35 | $5.80 | $2.55 | 152,143,350.0 | -16.52% |
| Jan, 2022 | $9.49 | $7.40 | $2.09 | 177,054,653.0 | -11.98% |
1.09%
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):