Get the Stockscreener App
2.62
3.97%
0.10
After Hours:
2.60
-0.02
-0.76%
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 September 30, 2024, is $2.62.
- 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 30.35% to $2.62 now.
- The 52-week high stock price for BB is $4.70, representing a 79.39% increase from the current share price, occurred on October 02, 2023.
- The 52-week low stock price for BB is $2.01, indicating a -23.28% 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $2.63 | $2.45 | $0.1799 | 15,833,518.0 | +3.97% |
| Sep 27, 2024 | $2.54 | $2.28 | $0.26 | 26,906,534.0 | -0.79% |
| Sep 26, 2024 | $2.56 | $2.40 | $0.16 | 18,566,266.0 | +6.28% |
| Sep 25, 2024 | $2.44 | $2.36 | $0.08 | 6,949,712.0 | -2.45% |
| Sep 24, 2024 | $2.48 | $2.40 | $0.075 | 8,030,751.0 | +0.41% |
| Sep 23, 2024 | $2.46 | $2.38 | $0.08 | 6,271,428.0 | +2.52% |
| Sep 20, 2024 | $2.43 | $2.35 | $0.08 | 18,824,721.0 | -1.65% |
| Sep 19, 2024 | $2.46 | $2.39 | $0.0692 | 6,317,217.0 | +1.68% |
| Sep 18, 2024 | $2.48 | $2.36 | $0.12 | 7,929,939.0 | -1.65% |
| Sep 17, 2024 | $2.44 | $2.38 | $0.06 | 4,053,823.0 | +0.83% |
| Sep 16, 2024 | $2.48 | $2.40 | $0.08 | 3,884,659.0 | -3.23% |
| Sep 13, 2024 | $2.52 | $2.45 | $0.07 | 5,143,988.0 | +0.40% |
| Sep 12, 2024 | $2.52 | $2.43 | $0.09 | 6,714,626.0 | +0.82% |
| Sep 11, 2024 | $2.48 | $2.36 | $0.12 | 5,965,636.0 | +2.94% |
| Sep 10, 2024 | $2.41 | $2.33 | $0.08 | 4,212,269.0 | +1.28% |
| Sep 09, 2024 | $2.36 | $2.27 | $0.09 | 3,292,231.0 | +4.44% |
| Sep 06, 2024 | $2.32 | $2.22 | $0.10 | 3,974,186.0 | -2.17% |
| Sep 05, 2024 | $2.31 | $2.25 | $0.06 | 2,019,786.0 | +0.88% |
| Sep 04, 2024 | $2.30 | $2.24 | $0.06 | 2,865,241.0 | +0.88% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $2.63 | $2.22 | $0.41 | 177,509,904.0 | +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% |
1.26%
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):