Stockscreener 앱 받기
3.32%
Blackberry Ltd 주식 (BB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-14 | $11.41 | $10.62 | $0.79 | 16,611,664.0 | +2.99% |
| 2026-07-13 | $11.02 | $10.33 | $0.69 | 25,540,995.0 | -2.37% |
| 2026-07-10 | $11.45 | $10.86 | $0.59 | 17,612,684.0 | -4.02% |
| 2026-07-09 | $11.66 | $11.12 | $0.5399 | 23,073,178.0 | +2.79% |
| 2026-07-08 | $11.18 | $10.80 | $0.38 | 21,208,196.0 | +0.18% |
| 2026-07-07 | $11.50 | $10.66 | $0.84 | 32,708,780.0 | -2.46% |
| 2026-07-06 | $12.07 | $11.15 | $0.925 | 21,085,510.0 | -1.13% |
| 2026-07-02 | $13.03 | $11.20 | $1.83 | 50,716,132.0 | -10.15% |
| 2026-07-01 | $13.59 | $12.46 | $1.13 | 40,270,027.0 | +1.26% |
| 2026-06-30 | $12.93 | $12.07 | $0.855 | 35,571,668.0 | +1.36% |
| 2026-06-29 | $12.61 | $11.31 | $1.30 | 47,326,924.0 | +9.47% |
| 2026-06-26 | $11.49 | $9.91 | $1.58 | 55,803,600.0 | +10.25% |
| 2026-06-25 | $10.68 | $9.52 | $1.16 | 71,684,916.0 | +19.95% |
| 2026-06-24 | $9.38 | $8.55 | $0.83 | 37,880,694.0 | -2.27% |
| 2026-06-23 | $8.98 | $8.49 | $0.49 | 24,565,877.0 | +0.34% |
| 2026-06-22 | $9.18 | $8.36 | $0.82 | 33,003,136.0 | +4.89% |
| 2026-06-18 | $9.05 | $8.21 | $0.84 | 32,048,621.0 | -5.10% |
| 2026-06-17 | $9.39 | $8.83 | $0.5599 | 22,450,306.0 | -3.71% |
| 2026-06-16 | $9.32 | $8.98 | $0.345 | 22,356,546.0 | -0.76% |
Blackberry Ltd 주식 (BB) 연도별 가격 이력
이 심층 분석에서는 Blackberry Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackberry Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackberry Ltd 주식 (BB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $13.59 | $10.33 | $3.26 | 248,827,166.0 | -12.81% |
| 2026-06 | $12.93 | $8.20 | $4.73 | 921,007,870.0 | +40.56% |
| 2026-05 | $9.30 | $5.28 | $4.02 | 661,095,523.0 | +66.67% |
| 2026-04 | $5.79 | $3.22 | $2.57 | 354,391,807.0 | +66.67% |
| 2026-03 | $3.59 | $3.12 | $0.4699 | 189,909,843.0 | -4.42% |
| 2026-02 | $3.60 | $3.30 | $0.2986 | 116,052,737.0 | -5.04% |
| 2026-01 | $4.08 | $3.55 | $0.532 | 146,482,088.0 | -5.80% |
Blackberry Ltd 주식 (BB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.45 | $3.71 | $0.74 | 189,409,998.0 | -7.11% |
| 2025-11 | $4.93 | $3.98 | $0.95 | 160,493,226.0 | -16.39% |
| 2025-10 | $5.08 | $4.33 | $0.755 | 234,473,926.0 | +0.00% |
| 2025-09 | $5.07 | $3.69 | $1.38 | 244,021,854.0 | +27.42% |
| 2025-08 | $3.95 | $3.55 | $0.40 | 150,033,027.0 | +3.79% |
| 2025-07 | $4.58 | $3.67 | $0.91 | 207,001,669.0 | -19.43% |
| 2025-06 | $5.32 | $3.87 | $1.45 | 377,216,503.0 | +15.66% |
| 2025-05 | $4.19 | $3.36 | $0.83 | 282,543,214.0 | +16.47% |
| 2025-04 | $3.84 | $2.80 | $1.04 | 321,243,587.0 | -9.81% |
| 2025-03 | $4.96 | $3.66 | $1.30 | 320,007,764.0 | -19.96% |
| 2025-02 | $6.24 | $4.12 | $2.12 | 706,744,603.0 | +6.08% |
| 2025-01 | $4.54 | $3.62 | $0.92 | 395,107,385.0 | +17.46% |
Blackberry Ltd 주식 (BB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.06 | $2.51 | $1.55 | 352,245,931.0 | +49.03% |
| 2024-11 | $2.69 | $2.24 | $0.455 | 203,435,575.0 | +13.72% |
| 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% |
2.65%
7.10%
자본화:
|
볼륨(24시간):