ストックスクリーナーアプリを入手
2.35
1.29%
0.03
アフターアワーズ：
2.34
-0.01
-0.43%
Blackberry Ltd (BB) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-22 | $2.37 | $2.31 | $0.06 | 6,706,284.0 | +1.29% |
| 2024-11-21 | $2.35 | $2.30 | $0.05 | 9,398,569.0 | +0.43% |
| 2024-11-20 | $2.35 | $2.29 | $0.06 | 8,346,289.0 | -1.70% |
| 2024-11-19 | $2.39 | $2.33 | $0.0603 | 6,072,948.0 | -1.67% |
| 2024-11-18 | $2.42 | $2.34 | $0.08 | 7,046,346.0 | +0.42% |
| 2024-11-15 | $2.41 | $2.33 | $0.08 | 7,906,168.0 | -0.83% |
| 2024-11-14 | $2.48 | $2.40 | $0.08 | 8,225,180.0 | -1.64% |
| 2024-11-13 | $2.55 | $2.42 | $0.13 | 14,285,169.0 | +0.83% |
| 2024-11-12 | $2.51 | $2.39 | $0.12 | 10,205,693.0 | -0.41% |
| 2024-11-11 | $2.51 | $2.31 | $0.20 | 11,186,564.0 | +4.74% |
| 2024-11-08 | $2.33 | $2.26 | $0.07 | 23,017,320.0 | +0.43% |
| 2024-11-07 | $2.33 | $2.28 | $0.05 | 7,526,814.0 | +0.87% |
| 2024-11-06 | $2.32 | $2.24 | $0.08 | 8,217,848.0 | -0.43% |
| 2024-11-05 | $2.31 | $2.25 | $0.06 | 5,121,026.0 | +2.22% |
| 2024-11-04 | $2.30 | $2.24 | $0.06 | 8,134,371.0 | -0.88% |
| 2024-11-01 | $2.34 | $2.25 | $0.09 | 9,668,783.0 | +0.44% |
| 2024-10-31 | $2.35 | $2.25 | $0.10 | 9,282,076.0 | -3.42% |
| 2024-10-30 | $2.42 | $2.33 | $0.09 | 6,519,678.0 | -3.31% |
| 2024-10-29 | $2.45 | $2.38 | $0.0699 | 6,185,070.0 | +0.41% |
| 2024-10-28 | $2.47 | $2.40 | $0.07 | 5,919,247.0 | +0.84% |
| 2024-10-25 | $2.45 | $2.37 | $0.076 | 6,819,631.0 | -1.24% |
| 2024-10-24 | $2.51 | $2.41 | $0.10 | 5,527,438.0 | -2.02% |
Blackberry Ltd (BB) 株の年ごとの株価履歴
この詳細な分析では、Blackberry Ltd株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBB株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Blackberry Ltd株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のBlackberry Ltd (BB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $2.55 | $2.24 | $0.31 | 157,771,656.0 | +3.98% |
| 2024-10 | $2.68 | $2.25 | $0.43 | 188,829,399.0 | -13.74% |
| 2024-09 | $2.63 | $2.22 | $0.41 | 161,676,386.0 | +11.49% |
| 2024-08 | $2.49 | $2.01 | $0.48 | 89,357,167.0 | -2.89% |
| 2024-07 | $2.61 | $2.37 | $0.24 | 124,750,997.0 | -2.42% |
| 2024-06 | $2.95 | $2.20 | $0.75 | 288,728,836.0 | -11.11% |
| 2024-05 | $3.85 | $2.74 | $1.11 | 264,388,383.0 | +0.00% |
| 2024-04 | $3.24 | $2.65 | $0.586 | 182,165,997.0 | +1.09% |
| 2024-03 | $3.18 | $2.46 | $0.72 | 229,342,860.0 | -0.72% |
| 2024-02 | $2.88 | $2.55 | $0.33 | 136,651,516.0 | -0.36% |
| 2024-01 | $3.62 | $2.79 | $0.835 | 215,253,954.0 | -21.19% |
2023年のBlackberry Ltd (BB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $4.44 | $3.48 | $0.96 | 145,469,627.0 | -3.54% |
| 2023-11 | $3.83 | $3.47 | $0.36 | 63,623,996.0 | +2.51% |
| 2023-10 | $4.70 | $3.28 | $1.42 | 125,372,589.0 | -23.99% |
| 2023-09 | $5.75 | $4.49 | $1.26 | 166,055,909.0 | -15.29% |
| 2023-08 | $5.64 | $4.28 | $1.36 | 115,719,953.0 | +9.02% |
| 2023-07 | $5.55 | $4.62 | $0.9345 | 102,605,589.0 | -7.78% |
| 2023-06 | $5.72 | $4.71 | $1.01 | 120,927,698.0 | +3.36% |
| 2023-05 | $5.51 | $3.85 | $1.66 | 99,473,079.0 | +36.83% |
| 2023-04 | $4.69 | $3.83 | $0.86 | 77,575,698.0 | -14.25% |
| 2023-03 | $4.70 | $3.43 | $1.27 | 157,407,620.0 | +17.53% |
| 2023-02 | $4.78 | $3.74 | $1.04 | 109,906,954.0 | -8.71% |
| 2023-01 | $4.41 | $3.27 | $1.14 | 146,594,900.0 | +30.37% |
2022年のBlackberry Ltd (BB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $5.28 | $3.17 | $2.11 | 163,462,236.0 | -33.06% |
| 2022-11 | $5.14 | $4.19 | $0.95 | 134,231,952.0 | +4.51% |
| 2022-10 | $5.05 | $3.94 | $1.11 | 134,159,882.0 | -0.85% |
| 2022-09 | $6.21 | $4.68 | $1.53 | 121,924,257.0 | -20.88% |
| 2022-08 | $7.20 | $5.93 | $1.27 | 123,611,053.0 | -3.10% |
| 2022-07 | $6.25 | $5.25 | $0.996 | 116,396,523.0 | +13.73% |
| 2022-06 | $6.21 | $5.00 | $1.21 | 206,781,799.0 | -10.91% |
| 2022-05 | $6.77 | $4.70 | $2.07 | 226,893,355.0 | +5.77% |
| 2022-04 | $7.18 | $5.57 | $1.61 | 137,209,764.0 | -23.32% |
| 2022-03 | $7.97 | $5.88 | $2.09 | 188,581,928.0 | +8.59% |
| 2022-02 | $8.35 | $5.80 | $2.55 | 152,143,350.0 | -16.52% |
| 2022-01 | $9.49 | $7.40 | $2.09 | 177,054,653.0 | -11.98% |
1.77%
0.01%
大文字化:
|
ボリューム (24 時間):