Get the Stockscreener App
2.83
1.80%
+0.05
BlackBerry Ltd Stock (BB) Price History
The historical daily chart and data for BlackBerry Ltd stock (BB), show that the latest closing stock price as of April 26, 2024, is $2.83.
- BlackBerry Ltd all-time high stock price is $28.77, occurred on January 27, 2021.
- The lowest BlackBerry Ltd stock price recorded was $2.46 on March 19, 2024. Since then, BlackBerry Ltd's stock price has risen over 15.04% to $2.83 now.
- The 52-week high stock price for BB is $5.75, representing a 103.18% increase from the current share price, occurred on September 01, 2023.
- The 52-week low stock price for BB is $2.46, indicating a -13.07% decrease from the current share price, occurred on March 19, 2024.
- The closing price of BlackBerry Ltd (BB) stock in the beginning of 2023 was $9.365. The stock closed the year at $3.26, a loss of over -65.19% for the year.
The table below shows more information about BB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $2.89 | $2.80 | $0.09 | 2,886,584.0 | +1.80% |
| Apr 25, 2024 | $2.86 | $2.77 | $0.085 | 3,825,533.0 | -3.14% |
| Apr 24, 2024 | $2.92 | $2.84 | $0.0802 | 4,518,229.0 | -0.69% |
| Apr 23, 2024 | $2.91 | $2.75 | $0.16 | 3,619,605.0 | +3.21% |
| Apr 22, 2024 | $2.82 | $2.68 | $0.14 | 7,154,482.0 | +1.82% |
| Apr 19, 2024 | $2.80 | $2.73 | $0.07 | 5,383,043.0 | -1.43% |
| Apr 18, 2024 | $2.88 | $2.73 | $0.15 | 6,731,709.0 | +1.09% |
| Apr 17, 2024 | $2.87 | $2.74 | $0.1299 | 7,929,815.0 | +1.10% |
| Apr 16, 2024 | $2.79 | $2.65 | $0.145 | 6,361,103.0 | -1.09% |
| Apr 15, 2024 | $3.06 | $2.73 | $0.335 | 8,280,557.0 | -9.51% |
| Apr 12, 2024 | $3.17 | $3.01 | $0.165 | 8,953,870.0 | -4.39% |
| Apr 11, 2024 | $3.24 | $3.06 | $0.176 | 9,201,124.0 | +2.90% |
| Apr 10, 2024 | $3.12 | $2.97 | $0.155 | 9,463,149.0 | +0.00% |
| Apr 09, 2024 | $3.22 | $3.02 | $0.205 | 23,074,201.0 | +7.83% |
| Apr 08, 2024 | $2.90 | $2.77 | $0.125 | 4,893,312.0 | +1.95% |
| Apr 05, 2024 | $2.91 | $2.79 | $0.12 | 9,459,035.0 | -2.08% |
| Apr 04, 2024 | $3.11 | $2.78 | $0.33 | 23,663,271.0 | +2.49% |
| Apr 03, 2024 | $2.87 | $2.77 | $0.10 | 8,617,401.0 | +0.36% |
| Apr 02, 2024 | $2.86 | $2.68 | $0.18 | 13,804,777.0 | +3.70% |
| Apr 01, 2024 | $2.79 | $2.66 | $0.13 | 7,128,965.0 | -2.17% |
BlackBerry Ltd Stock (BB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of BlackBerry Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of BlackBerry Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
BlackBerry Ltd Stock (BB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $3.24 | $2.65 | $0.586 | 177,836,349.0 | +2.54% |
| Mar, 2024 | $3.18 | $2.46 | $0.72 | 229,342,860.0 | -0.72% |
| Feb, 2024 | $2.88 | $2.55 | $0.33 | 136,651,516.0 | -0.36% |
| Jan, 2024 | $3.62 | $2.79 | $0.835 | 215,253,954.0 | -21.19% |
BlackBerry Ltd Stock (BB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.44 | $3.48 | $0.96 | 145,469,627.0 | -3.54% |
| Nov, 2023 | $3.83 | $3.47 | $0.36 | 63,623,996.0 | +2.51% |
| Oct, 2023 | $4.70 | $3.28 | $1.42 | 125,372,589.0 | -23.99% |
| Sep, 2023 | $5.75 | $4.49 | $1.26 | 166,055,909.0 | -15.29% |
| Aug, 2023 | $5.64 | $4.28 | $1.36 | 115,719,953.0 | +9.02% |
| Jul, 2023 | $5.55 | $4.62 | $0.9345 | 102,605,589.0 | -7.78% |
| Jun, 2023 | $5.72 | $4.71 | $1.01 | 120,927,698.0 | +3.36% |
| May, 2023 | $5.51 | $3.85 | $1.66 | 99,473,079.0 | +36.83% |
| Apr, 2023 | $4.69 | $3.83 | $0.86 | 77,575,698.0 | -14.25% |
| Mar, 2023 | $4.70 | $3.43 | $1.27 | 157,407,620.0 | +17.53% |
| Feb, 2023 | $4.78 | $3.74 | $1.04 | 109,906,954.0 | -8.71% |
| Jan, 2023 | $4.41 | $3.27 | $1.14 | 146,594,900.0 | +30.37% |
BlackBerry Ltd Stock (BB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.28 | $3.17 | $2.11 | 163,462,236.0 | -33.06% |
| Nov, 2022 | $5.14 | $4.19 | $0.95 | 134,231,952.0 | +4.51% |
| Oct, 2022 | $5.05 | $3.94 | $1.11 | 134,159,882.0 | -0.85% |
| Sep, 2022 | $6.21 | $4.68 | $1.53 | 121,924,257.0 | -20.88% |
| Aug, 2022 | $7.20 | $5.93 | $1.27 | 123,611,053.0 | -3.10% |
| Jul, 2022 | $6.25 | $5.25 | $0.996 | 116,396,523.0 | +13.73% |
| Jun, 2022 | $6.21 | $5.00 | $1.21 | 206,781,799.0 | -10.91% |
| May, 2022 | $6.77 | $4.70 | $2.07 | 226,893,355.0 | +5.77% |
| Apr, 2022 | $7.18 | $5.57 | $1.61 | 137,209,764.0 | -23.32% |
| Mar, 2022 | $7.97 | $5.88 | $2.09 | 188,581,928.0 | +8.59% |
| Feb, 2022 | $8.35 | $5.80 | $2.55 | 152,143,350.0 | -16.52% |
| Jan, 2022 | $9.49 | $7.40 | $2.09 | 177,054,653.0 | -11.98% |
4.83%
Cap:
|
Volume (24h):