Stockscreener 앱 받기
2.95%
시간 외 거래:
Blackberry Ltd 주식 (BB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $6.24 | $5.54 | $0.695 | 53,855,431.0 | +2.95% |
| 2026-05-01 | $5.63 | $5.28 | $0.35 | 16,521,828.0 | +0.37% |
| 2026-04-30 | $5.51 | $5.22 | $0.29 | 15,223,037.0 | +0.37% |
| 2026-04-29 | $5.44 | $5.03 | $0.4134 | 16,342,934.0 | +4.67% |
| 2026-04-28 | $5.32 | $5.11 | $0.2099 | 7,579,445.0 | -3.38% |
| 2026-04-27 | $5.32 | $5.05 | $0.27 | 10,193,821.0 | +4.52% |
| 2026-04-24 | $5.41 | $4.96 | $0.4493 | 14,809,823.0 | -3.42% |
| 2026-04-23 | $5.39 | $5.14 | $0.25 | 18,597,430.0 | -2.95% |
| 2026-04-22 | $5.79 | $5.37 | $0.42 | 17,795,391.0 | -3.21% |
| 2026-04-21 | $5.69 | $5.23 | $0.46 | 37,758,671.0 | +2.00% |
| 2026-04-20 | $5.71 | $4.88 | $0.8288 | 56,217,417.0 | +13.17% |
| 2026-04-17 | $4.94 | $4.67 | $0.265 | 21,832,517.0 | +3.62% |
| 2026-04-16 | $4.72 | $4.13 | $0.59 | 21,502,351.0 | +14.11% |
| 2026-04-15 | $4.14 | $4.01 | $0.1278 | 8,385,136.0 | +3.53% |
| 2026-04-14 | $4.05 | $3.92 | $0.13 | 10,557,351.0 | +2.58% |
| 2026-04-13 | $3.89 | $3.76 | $0.13 | 14,508,150.0 | +0.78% |
| 2026-04-10 | $3.90 | $3.73 | $0.175 | 20,468,224.0 | +0.52% |
| 2026-04-09 | $4.04 | $3.73 | $0.3098 | 23,214,914.0 | +8.22% |
| 2026-04-08 | $3.65 | $3.51 | $0.1393 | 7,974,049.0 | +1.44% |
| 2026-04-07 | $3.54 | $3.44 | $0.10 | 9,641,126.0 | -1.97% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $6.24 | $5.28 | $0.96 | 124,232,690.0 | +3.33% |
| 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% |
0.13%
자본화:
|
볼륨(24시간):