Stockscreener 앱 받기
1.47%
시간 외 거래:
Blackberry Ltd 주식 (BB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $4.16 | $4.03 | $0.13 | 12,311,055.0 | +1.47% |
| 2025-06-05 | $4.21 | $4.02 | $0.19 | 16,865,814.0 | +1.50% |
| 2025-06-04 | $4.04 | $3.94 | $0.105 | 5,734,134.0 | +1.01% |
| 2025-06-03 | $4.05 | $3.93 | $0.12 | 11,662,851.0 | -1.73% |
| 2025-06-02 | $4.05 | $3.87 | $0.18 | 12,702,529.0 | +2.02% |
| 2025-05-30 | $4.00 | $3.88 | $0.115 | 9,429,033.0 | -0.75% |
| 2025-05-29 | $4.18 | $3.98 | $0.1952 | 7,628,970.0 | -2.44% |
| 2025-05-28 | $4.19 | $3.97 | $0.22 | 14,468,720.0 | -0.97% |
| 2025-05-27 | $4.16 | $3.83 | $0.3247 | 19,660,338.0 | +9.84% |
| 2025-05-23 | $3.88 | $3.76 | $0.12 | 13,649,863.0 | -2.84% |
| 2025-05-22 | $3.91 | $3.73 | $0.18 | 14,798,418.0 | +1.31% |
| 2025-05-21 | $4.03 | $3.81 | $0.22 | 15,423,043.0 | -2.80% |
| 2025-05-20 | $4.03 | $3.89 | $0.1399 | 9,415,862.0 | +0.51% |
| 2025-05-19 | $3.92 | $3.84 | $0.0852 | 4,638,944.0 | -0.76% |
| 2025-05-16 | $3.95 | $3.85 | $0.10 | 6,462,403.0 | +1.29% |
| 2025-05-15 | $3.91 | $3.81 | $0.10 | 8,055,407.0 | +0.26% |
| 2025-05-14 | $3.96 | $3.85 | $0.115 | 8,450,131.0 | -1.02% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $4.21 | $3.87 | $0.34 | 71,587,438.0 | +4.29% |
| 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% |
2.19%
자본화:
|
볼륨(24시간):