BlackBerry (BB) Stock Chart & Stock Price History

→ Bitcoin Rockets To Record High But Buy THIS Instead (From Paradigm Press) (Ad)

Free BB Stock Alerts

$2.75

-0.30 (-9.84%)

(As of 04/15/2024 ET)

Compare

BlackBerry Stock Price Performance

5 Day Performance: -13.93%
1 Month Performance: -3.51%
3 Month Performance: -19.24%
6 Month Performance: -25.88%
Year-To-Date Performance: -22.32%
1 Year Performance: -39.02%

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 InvestorPlace

Nerd Investor Reveals Secret To Make Money With A.I.

He's doing something he's never done before. In ten years, this nerd investor has picked 210+ stocks that have gone up at least 100%.

>>Check out what this A.I. Perfect Storm is<<

BB Stock Chart for Tuesday, April, 16, 2024

BlackBerry Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/15/2024	$3.05	$2.75 -9.84%	$3.07	$2.73	8.29 million shs	$1.62 billion
04/12/2024	$3.20	$3.06 -4.38%	$3.18	$3.01	8.96 million shs	$1.80 billion
04/11/2024	$3.11	$3.20 +2.90%	$3.24	$3.06	9.21 million shs	$1.88 billion
04/10/2024	$3.10	$3.11 +0.16%	$3.13	$2.97	9.50 million shs	$1.83 billion
04/09/2024	$2.88	$3.10 +7.83%	$3.22	$3.02	23.08 million shs	$1.83 billion
04/08/2024	$2.82	$2.88 +1.95%	$2.90	$2.78	5.18 million shs	$1.69 billion
Get the Latest News and Ratings for BB and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for BlackBerry and its competitors with MarketBeat's FREE daily newsletter.
04/05/2024	$2.89	$2.83 -2.08%	$2.90	$2.79	9.46 million shs	$1.66 billion
04/04/2024	$2.81	$2.89 +2.85%	$3.11	$2.78	23.67 million shs	$1.70 billion
04/03/2024	$2.81	$2.81	$2.87	$2.77	10.55 million shs	$1.65 billion
04/02/2024	$2.70	$2.81 +3.89%	$2.86	$2.69	13.81 million shs	$1.65 billion
04/01/2024	$2.76	$2.70 -2.17%	$2.79	$2.66	6.96 million shs	$1.59 billion
03/29/2024	$2.75	$2.76 +0.55%	$2.83	$2.74	7.01 million shs	$1.63 billion
03/28/2024	$2.75	$2.75 -0.18%	$2.83	$2.74	7.00 million shs	$1.62 billion
03/27/2024	$2.66	$2.75 +3.58%	$2.77	$2.67	4.77 million shs	$1.62 billion
03/26/2024	$2.65	$2.66 +0.38%	$2.73	$2.65	6.15 million shs	$1.56 billion
03/25/2024	$2.67	$2.65 -0.94%	$2.73	$2.64	4.88 million shs	$1.56 billion
03/22/2024	$2.77	$2.67 -3.44%	$2.76	$2.65	6.12 million shs	$1.57 billion
03/21/2024	$2.63	$2.77 +5.33%	$2.83	$2.64	12.28 million shs	$1.63 billion
03/20/2024	$2.48	$2.63 +5.85%	$2.64	$2.48	16.24 million shs	$1.55 billion
03/19/2024	$2.65	$2.48 -6.24%	$2.63	$2.46	14.98 million shs	$1.46 billion
03/18/2024	$2.85	$2.65 -7.19%	$2.88	$2.63	8.53 million shs	$1.56 billion
03/15/2024	$3.08	$2.85 -7.47%	$3.08	$2.76	41.90 million shs	$1.68 billion
03/14/2024	$3.12	$3.08 -1.12%	$3.10	$2.96	18.44 million shs	$1.81 billion
03/13/2024	$3.07	$3.12 +1.47%	$3.18	$3.01	20.52 million shs	$1.83 billion
03/12/2024	$3.06	$3.07 +0.49%	$3.10	$2.94	12.95 million shs	$1.81 billion
03/11/2024	$2.76	$3.06 +10.69%	$3.12	$2.76	23.71 million shs	$1.80 billion
03/08/2024	$2.73	$2.76 +1.28%	$2.82	$2.72	6.32 million shs	$1.63 billion
03/07/2024	$2.66	$2.73 +2.64%	$2.74	$2.66	3.89 million shs	$1.60 billion
03/06/2024	$2.62	$2.66 +1.53%	$2.71	$2.63	4.75 million shs	$1.56 billion
03/05/2024	$2.68	$2.62 -2.24%	$2.68	$2.60	3.85 million shs	$1.54 billion
03/04/2024	$2.78	$2.68 -3.78%	$2.80	$2.66	4.88 million shs	$1.58 billion
03/01/2024	$2.80	$2.79 -0.36%	$2.85	$2.76	7.41 million shs	$1.64 billion
02/29/2024	$2.69	$2.80 +3.90%	$2.82	$2.70	9.49 million shs	$1.65 billion
02/28/2024	$2.72	$2.69 -0.92%	$2.72	$2.64	4.05 million shs	$1.58 billion
02/27/2024	$2.61	$2.72 +4.22%	$2.76	$2.60	6.70 million shs	$1.60 billion
02/26/2024	$2.57	$2.61 +1.36%	$2.62	$2.55	4.41 million shs	$1.53 billion
02/23/2024	$2.65	$2.58 -2.65%	$2.68	$2.57	6.63 million shs	$1.52 billion
02/22/2024	$2.71	$2.65 -2.22%	$2.74	$2.63	6.56 million shs	$1.55 billion
02/21/2024	$2.71	$2.71	$2.73	$2.65	4.52 million shs	$1.59 billion
02/20/2024	$2.79	$2.71 -3.05%	$2.79	$2.69	4.01 million shs	$1.59 billion
“Forget Tesla, this is Elon’s Next Big Thing” (Ad) According to Forbes, this breakthrough could define the future of AI. Most people don’t know about it… Because it was found 750 miles away from Silicon Valley. Click here to see the details.
02/19/2024	$2.79	$2.79	$2.86	$2.79	4.13 million shs	$1.64 billion
02/16/2024	$2.86	$2.80 -2.27%	$2.86	$2.79	4.12 million shs	$1.64 billion
02/15/2024	$2.79	$2.86 +2.69%	$2.86	$2.77	5.73 million shs	$1.68 billion
02/14/2024	$2.71	$2.79 +2.96%	$2.82	$2.73	8.59 million shs	$1.63 billion
02/13/2024	$2.81	$2.71 -3.74%	$2.74	$2.65	6.66 million shs	$1.59 billion
02/12/2024	$2.80	$2.81 +0.36%	$2.88	$2.78	5.86 million shs	$1.65 billion
02/09/2024	$2.79	$2.80 +0.36%	$2.82	$2.72	11.10 million shs	$1.64 billion
02/08/2024	$2.75	$2.79 +1.46%	$2.85	$2.70	8.49 million shs	$1.63 billion
02/07/2024	$2.75	$2.75	$2.79	$2.73	4.69 million shs	$1.61 billion
02/06/2024	$2.66	$2.75 +3.20%	$2.75	$2.66	10.56 million shs	$1.61 billion
02/05/2024	$2.71	$2.66 -1.85%	$2.68	$2.59	6.79 million shs	$1.56 billion
02/02/2024	$2.77	$2.70 -2.35%	$2.76	$2.69	7.90 million shs	$1.58 billion
02/01/2024	$2.80	$2.77 -1.07%	$2.86	$2.76	8.52 million shs	$1.62 billion
01/31/2024	$2.85	$2.80 -1.93%	$2.91	$2.79	7.35 million shs	$1.64 billion
01/30/2024	$2.98	$2.85 -4.20%	$2.98	$2.83	8.99 million shs	$1.67 billion
01/29/2024	$2.92	$2.98 +1.88%	$2.98	$2.83	6.78 million shs	$1.74 billion
01/26/2024	$2.98	$2.91 -2.35%	$3.03	$2.89	12.29 million shs	$1.70 billion
01/25/2024	$2.93	$2.98 +1.71%	$3.06	$2.84	36.12 million shs	$1.74 billion
01/24/2024	$3.56	$2.93 -17.72%	$3.24	$2.85	53.70 million shs	$1.71 billion
01/23/2024	$3.60	$3.56 -1.11%	$3.63	$3.54	5.79 million shs	$2.08 billion
01/22/2024	$3.43	$3.60 +4.81%	$3.61	$3.45	9.46 million shs	$2.11 billion
01/19/2024	$3.39	$3.44 +1.48%	$3.46	$3.35	7.64 million shs	$2.01 billion
01/18/2024	$3.35	$3.39 +1.04%	$3.41	$3.35	3.56 million shs	$1.98 billion
01/17/2024	$3.41	$3.35 -1.62%	$3.35	$3.27	3.26 million shs	$1.96 billion
01/16/2024	$3.40	$3.41 +0.15%	$3.46	$3.34	5.31 million shs	$2.00 billion
01/15/2024	$3.40	$3.40	$3.48	$3.39	5.44 million shs	$1.99 billion

Related Companies:

This page (NYSE:BB) was last updated on 4/16/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

BlackBerry (BB) Stock Chart & Stock Price History

BlackBerry Stock Price Performance

BB Stock Chart for Tuesday, April, 16, 2024

BlackBerry Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info