Stockscreener 앱 받기
0.25%
시간 외 거래:
Blackberry Ltd 주식 (BB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $4.12 | $4.06 | $0.055 | 3,331,997.0 | +0.25% |
| 2025-11-26 | $4.12 | $4.00 | $0.12 | 8,345,716.0 | +1.75% |
| 2025-11-25 | $4.09 | $3.98 | $0.11 | 9,681,626.0 | -3.61% |
| 2025-11-24 | $4.29 | $4.14 | $0.1463 | 10,082,895.0 | -0.48% |
| 2025-11-21 | $4.21 | $4.04 | $0.165 | 8,648,658.0 | +0.97% |
| 2025-11-20 | $4.35 | $4.13 | $0.22 | 8,339,072.0 | -2.13% |
| 2025-11-19 | $4.33 | $4.19 | $0.1383 | 6,348,431.0 | -1.86% |
| 2025-11-18 | $4.35 | $4.10 | $0.25 | 8,455,151.0 | +3.37% |
| 2025-11-17 | $4.33 | $4.14 | $0.1905 | 6,984,859.0 | -3.48% |
| 2025-11-14 | $4.31 | $4.19 | $0.12 | 14,120,482.0 | -0.92% |
| 2025-11-13 | $4.46 | $4.28 | $0.176 | 8,451,031.0 | -3.12% |
| 2025-11-12 | $4.56 | $4.46 | $0.10 | 7,377,755.0 | -1.54% |
| 2025-11-11 | $4.62 | $4.53 | $0.0865 | 5,329,115.0 | -1.51% |
| 2025-11-10 | $4.66 | $4.56 | $0.095 | 6,055,780.0 | +1.54% |
| 2025-11-07 | $4.60 | $4.44 | $0.16 | 10,538,239.0 | -1.30% |
| 2025-11-06 | $4.78 | $4.57 | $0.21 | 6,809,457.0 | -2.74% |
| 2025-11-05 | $4.77 | $4.54 | $0.23 | 9,031,242.0 | +1.71% |
| 2025-11-04 | $4.79 | $4.57 | $0.22 | 12,094,398.0 | -2.71% |
| 2025-11-03 | $4.93 | $4.71 | $0.22 | 10,467,322.0 | -1.64% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $4.93 | $3.98 | $0.95 | 163,825,223.0 | -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% |
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% |
1.87%
1.57%
자본화:
|
볼륨(24시간):