Stockscreener 앱 받기
1.03%
시장 영업 전:
Blackberry Ltd 주식 (BB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-13 | $3.97 | $3.87 | $0.0999 | 9,856,012.0 | +1.03% |
| 2025-05-12 | $3.99 | $3.79 | $0.205 | 14,605,230.0 | +1.84% |
| 2025-05-09 | $3.93 | $3.73 | $0.195 | 51,071,873.0 | +0.26% |
| 2025-05-08 | $3.95 | $3.78 | $0.17 | 15,389,238.0 | +3.26% |
| 2025-05-07 | $3.70 | $3.55 | $0.1498 | 11,139,991.0 | +1.94% |
| 2025-05-06 | $3.68 | $3.50 | $0.18 | 11,853,461.0 | +0.56% |
| 2025-05-05 | $3.66 | $3.46 | $0.20 | 12,671,407.0 | +2.87% |
| 2025-05-02 | $3.55 | $3.40 | $0.1499 | 16,592,197.0 | +3.56% |
| 2025-05-01 | $3.46 | $3.36 | $0.10 | 7,282,673.0 | -0.88% |
| 2025-04-30 | $3.40 | $3.27 | $0.13 | 11,376,312.0 | +0.00% |
| 2025-04-29 | $3.42 | $3.34 | $0.0759 | 7,600,847.0 | +0.00% |
| 2025-04-28 | $3.45 | $3.33 | $0.1163 | 8,985,475.0 | +0.59% |
| 2025-04-25 | $3.42 | $3.34 | $0.08 | 9,001,987.0 | +0.00% |
| 2025-04-24 | $3.40 | $3.30 | $0.10 | 10,804,164.0 | +2.74% |
| 2025-04-23 | $3.42 | $3.23 | $0.19 | 18,392,645.0 | +3.79% |
| 2025-04-22 | $3.25 | $3.15 | $0.10 | 10,160,657.0 | +2.59% |
| 2025-04-21 | $3.16 | $3.04 | $0.1199 | 10,228,246.0 | -2.52% |
| 2025-04-17 | $3.24 | $3.15 | $0.09 | 16,342,184.0 | -0.94% |
| 2025-04-16 | $3.26 | $3.13 | $0.1252 | 9,893,428.0 | -0.93% |
| 2025-04-15 | $3.29 | $3.19 | $0.10 | 12,800,943.0 | +0.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $3.99 | $3.36 | $0.63 | 160,318,094.0 | +15.29% |
| 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% |
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% |
1.30%
5.73%
자본화:
|
볼륨(24시간):