Stockscreener 앱 받기
2.22%
시간 외 거래:
Blackberry Ltd 주식 (BB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-23 | $2.61 | $2.45 | $0.16 | 7,970,612.0 | -5.00% |
| 2024-10-22 | $2.62 | $2.57 | $0.05 | 6,885,114.0 | +0.78% |
| 2024-10-21 | $2.59 | $2.49 | $0.10 | 5,487,427.0 | +0.78% |
| 2024-10-18 | $2.65 | $2.55 | $0.096 | 8,676,440.0 | -0.78% |
| 2024-10-17 | $2.66 | $2.53 | $0.1261 | 9,852,486.0 | -0.77% |
| 2024-10-16 | $2.68 | $2.51 | $0.17 | 21,163,654.0 | +4.42% |
| 2024-10-15 | $2.56 | $2.46 | $0.0993 | 10,382,847.0 | +0.00% |
| 2024-10-14 | $2.53 | $2.48 | $0.05 | 3,182,418.0 | +0.00% |
| 2024-10-11 | $2.50 | $2.40 | $0.095 | 7,784,955.0 | +2.89% |
| 2024-10-10 | $2.44 | $2.38 | $0.06 | 5,566,112.0 | +0.41% |
| 2024-10-09 | $2.45 | $2.34 | $0.11 | 8,508,747.0 | +2.99% |
| 2024-10-08 | $2.41 | $2.32 | $0.0894 | 7,817,099.0 | -0.43% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.34 | $2.24 | $0.10 | 28,045,206.0 | +1.77% |
| 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% |
Blackberry Ltd 주식 (BB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Blackberry Ltd 주식 (BB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.09%
0.43%
자본화:
|
볼륨(24시간):