Free Trial

BlackBerry (BB) Stock Chart & Stock Price History

→ Write this ticker symbol down… (From StocksToTrade) (Ad)
Free BB Stock Alerts
C$3.89
-0.14 (-3.47%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsInsider Trades

BlackBerry Stock Price Performance

5 Day
Performance
-0.77%
1 Month
Performance
+0.52%
3 Month
Performance
+7.16%
6 Month
Performance
-21.89%
Year-To-Date
Performance
-17.23%
1 Year
Performance
-45.29%
Receive BB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BlackBerry and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
A once-in-a-century investment opportunity
It's an under-the-radar stock reshaping a projected $109 billion industry - And, I believe, has far more potential than the AI stocks most investors are focused on in the days ahead.
To get its name and ticker symbol for free - just click here.

BB Stock Chart for Wednesday, May, 29, 2024

BB Chart by TradingView

BlackBerry Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024C$4.03C$3.89
-3.47%		C$4.00C$3.862.47 million shsC$2.30 billion
05/27/2024C$3.94C$4.03
+2.28%		C$4.03C$3.93707,603 shsC$2.38 billion
05/24/2024C$3.92C$3.94
+0.51%		C$3.98C$3.92744,951 shsC$2.33 billion
05/23/2024C$4.11C$3.92
-4.62%		C$4.11C$3.902.46 million shsC$2.31 billion
05/22/2024C$4.04C$4.11
+1.73%		C$4.13C$4.031.60 million shsC$2.42 billion
05/21/2024C$4.02C$4.04
+0.50%		C$4.10C$3.982.01 million shsC$2.38 billion
05/20/2024C$4.02C$4.02C$4.11C$3.962.47 million shsC$2.37 billion
05/17/2024C$4.13C$4.02
-2.66%		C$4.11C$3.962.47 million shsC$2.37 billion
05/16/2024C$4.38C$4.13
-5.71%		C$4.41C$4.103.71 million shsC$2.43 billion
05/15/2024C$4.73C$4.38
-7.40%		C$4.80C$4.255.68 million shsC$2.58 billion
05/14/2024C$4.23C$4.73
+11.82%		C$5.22C$4.5414.92 million shsC$2.79 billion
05/13/2024C$3.94C$4.23
+7.36%		C$4.44C$4.105.48 million shsC$2.49 billion
05/10/2024C$4.08C$3.94
-3.43%		C$4.19C$3.932.19 million shsC$2.32 billion
05/09/2024C$3.94C$4.08
+3.55%		C$4.11C$3.891.25 million shsC$2.40 billion
05/08/2024C$3.95C$3.94
-0.25%		C$3.95C$3.861.32 million shsC$2.32 billion
05/07/2024C$4.11C$3.95
-3.89%		C$4.16C$3.932.85 million shsC$2.33 billion
05/06/2024C$4.01C$4.11
+2.49%		C$4.17C$4.011.79 million shsC$2.42 billion
05/03/2024C$3.99C$4.01
+0.50%		C$4.08C$3.961.04 million shsC$2.36 billion
05/02/2024C$3.92C$3.99
+1.79%		C$4.06C$3.892.05 million shsC$2.35 billion
05/01/2024C$3.85C$3.92
+1.82%		C$3.99C$3.831.75 million shsC$2.31 billion
04/30/2024C$3.92C$3.85
-1.79%		C$3.92C$3.83937,356 shsC$2.27 billion
04/29/2024C$3.87C$3.92
+1.29%		C$3.97C$3.891.22 million shsC$2.31 billion
04/26/2024C$3.80C$3.87
+1.84%		C$3.95C$3.84855,743 shsC$2.28 billion
04/25/2024C$3.95C$3.80
-3.80%		C$3.92C$3.791.60 million shsC$2.24 billion
04/24/2024C$3.97C$3.95
-0.50%		C$4.00C$3.901.22 million shsC$2.33 billion
04/23/2024C$3.84C$3.97
+3.39%		C$3.97C$3.811.06 million shsC$2.34 billion
04/22/2024C$3.78C$3.84
+1.59%		C$3.87C$3.691.47 million shsC$2.26 billion
04/19/2024C$3.87C$3.78
-2.33%		C$3.84C$3.761.39 million shsC$2.23 billion
04/18/2024C$3.82C$3.87
+1.31%		C$3.96C$3.771.19 million shsC$2.28 billion
04/17/2024C$3.78C$3.82
+1.06%		C$3.95C$3.801.70 million shsC$2.25 billion
04/16/2024C$3.78C$3.78C$3.86C$3.671.67 million shsC$2.23 billion
04/15/2024C$4.21C$3.78
-10.21%		C$4.21C$3.772.48 million shsC$2.23 billion
04/12/2024C$4.36C$4.21
-3.44%		C$4.37C$4.162.50 million shsC$2.48 billion
04/11/2024C$4.25C$4.36
+2.59%		C$4.43C$4.203.02 million shsC$2.57 billion
04/10/2024C$4.20C$4.25
+1.19%		C$4.28C$4.072.66 million shsC$2.50 billion
04/09/2024C$3.91C$4.20
+7.42%		C$4.36C$4.094.87 million shsC$2.47 billion
04/08/2024C$3.83C$3.91
+2.09%		C$3.93C$3.771.33 million shsC$2.29 billion
04/05/2024C$3.92C$3.83
-2.30%		C$3.94C$3.822.15 million shsC$2.24 billion
04/04/2024C$3.81C$3.92
+2.89%		C$4.20C$3.756.07 million shsC$2.30 billion
04/03/2024C$3.82C$3.81
-0.26%		C$3.87C$3.761.51 million shsC$2.23 billion
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
04/02/2024C$3.68C$3.82
+3.80%		C$3.89C$3.645.13 million shsC$2.24 billion
04/01/2024C$3.71C$3.68
-0.81%		C$3.77C$3.612.10 million shsC$2.16 billion
03/29/2024C$3.71C$3.71C$3.84C$3.711.82 million shsC$2.17 billion
03/28/2024C$3.73C$3.71
-0.54%		C$3.84C$3.711.82 million shsC$2.17 billion
03/27/2024C$3.61C$3.73
+3.32%		C$3.77C$3.631.44 million shsC$2.18 billion
03/26/2024C$3.59C$3.61
+0.56%		C$3.69C$3.601.39 million shsC$2.11 billion
03/25/2024C$3.62C$3.59
-0.83%		C$3.71C$3.59910,350 shsC$2.10 billion
03/22/2024C$3.74C$3.62
-3.21%		C$3.75C$3.611.22 million shsC$2.12 billion
03/21/2024C$3.55C$3.74
+5.35%		C$3.82C$3.562.11 million shsC$2.19 billion
03/20/2024C$3.37C$3.55
+5.34%		C$3.56C$3.393.11 million shsC$2.08 billion
03/19/2024C$3.57C$3.37
-5.60%		C$3.58C$3.353.55 million shsC$1.97 billion
03/18/2024C$3.83C$3.57
-6.79%		C$3.90C$3.562.18 million shsC$2.09 billion
03/15/2024C$4.15C$3.83
-7.71%		C$4.16C$3.756.10 million shsC$2.24 billion
03/14/2024C$4.19C$4.15
-0.95%		C$4.19C$4.002.16 million shsC$2.43 billion
03/13/2024C$4.14C$4.19
+1.21%		C$4.28C$4.052.65 million shsC$2.45 billion
03/12/2024C$4.12C$4.14
+0.49%		C$4.18C$3.983.91 million shsC$2.42 billion
03/11/2024C$3.72C$4.12
+10.75%		C$4.19C$3.714.49 million shsC$2.41 billion
03/08/2024C$3.66C$3.72
+1.64%		C$3.79C$3.661.49 million shsC$2.18 billion
03/07/2024C$3.58C$3.66
+2.23%		C$3.68C$3.58952,327 shsC$2.14 billion
03/06/2024C$3.55C$3.58
+0.85%		C$3.66C$3.57921,137 shsC$2.10 billion
03/05/2024C$3.63C$3.55
-2.20%		C$3.64C$3.54871,012 shsC$2.08 billion
03/04/2024C$3.77C$3.63
-3.71%		C$3.80C$3.611.37 million shsC$2.13 billion
03/01/2024C$3.80C$3.77
-0.79%		C$3.87C$3.752.35 million shsC$2.21 billion
02/29/2024C$3.63C$3.80
+4.68%		C$3.81C$3.652.02 million shsC$2.23 billion
02/28/2024C$3.68C$3.63
-1.36%		C$3.68C$3.59838,961 shsC$2.13 billion
02/27/2024C$3.52C$3.68
+4.55%		C$3.74C$3.522.17 million shsC$2.16 billion

Related Companies:
This page (TSE:BB) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
You won't believe what Citigroup just did to it's depositors
American Alternative
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace