S&P 500   4,975.51
DOW   38,563.80
QQQ   427.32
Higher VIX just made Realty Income’s 6% dividend better
Laser breakthrough could send stock soaring 2,467% (Ad)
Super Micro Computer: Overbought, undervalued or mispriced?
Booking stock is the discounted growth story in travel stocks
Hidden stock is secret key to AI like ChatGPT (Trades for less than $5) (Ad)
3 E-VTOL stocks: Which ones can fly higher in 2024?
Capital One's bid for Discover carries expectation that Americans won't slow credit card use
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
Walmart’s uptrend is intact; buy it when it dips
XPeng stock just got a target boost, analysts say it could double
S&P 500   4,975.51
DOW   38,563.80
QQQ   427.32
Higher VIX just made Realty Income’s 6% dividend better
Laser breakthrough could send stock soaring 2,467% (Ad)
Super Micro Computer: Overbought, undervalued or mispriced?
Booking stock is the discounted growth story in travel stocks
Hidden stock is secret key to AI like ChatGPT (Trades for less than $5) (Ad)
3 E-VTOL stocks: Which ones can fly higher in 2024?
Capital One's bid for Discover carries expectation that Americans won't slow credit card use
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
Walmart’s uptrend is intact; buy it when it dips
XPeng stock just got a target boost, analysts say it could double
S&P 500   4,975.51
DOW   38,563.80
QQQ   427.32
Higher VIX just made Realty Income’s 6% dividend better
Laser breakthrough could send stock soaring 2,467% (Ad)
Super Micro Computer: Overbought, undervalued or mispriced?
Booking stock is the discounted growth story in travel stocks
Hidden stock is secret key to AI like ChatGPT (Trades for less than $5) (Ad)
3 E-VTOL stocks: Which ones can fly higher in 2024?
Capital One's bid for Discover carries expectation that Americans won't slow credit card use
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
Walmart’s uptrend is intact; buy it when it dips
XPeng stock just got a target boost, analysts say it could double
S&P 500   4,975.51
DOW   38,563.80
QQQ   427.32
Higher VIX just made Realty Income’s 6% dividend better
Laser breakthrough could send stock soaring 2,467% (Ad)
Super Micro Computer: Overbought, undervalued or mispriced?
Booking stock is the discounted growth story in travel stocks
Hidden stock is secret key to AI like ChatGPT (Trades for less than $5) (Ad)
3 E-VTOL stocks: Which ones can fly higher in 2024?
Capital One's bid for Discover carries expectation that Americans won't slow credit card use
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
Walmart’s uptrend is intact; buy it when it dips
XPeng stock just got a target boost, analysts say it could double

BlackBerry (BB) Stock Chart & Stock Price History

C$3.66
-0.11 (-2.92%)
(As of 02/20/2024 ET)

BlackBerry Stock Price Performance

5 Day
Performance
-2.92%
1 Month
Performance
-21.29%
3 Month
Performance
-25.76%
6 Month
Performance
-38.49%
Year-To-Date
Performance
-22.13%
1 Year
Performance
-30.68%
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


BB Stock Chart for Wednesday, February, 21, 2024

BlackBerry Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/20/2024C$3.77C$3.66
-2.92%
C$3.78C$3.65859,366 shsC$2.14 billion
02/19/2024C$3.77C$3.77C$3.85C$3.771.33 million shsC$2.21 billion
02/16/2024C$3.84C$3.77
-1.82%
C$3.85C$3.771.33 million shsC$2.21 billion
02/15/2024C$3.78C$3.84
+1.59%
C$3.85C$3.751.04 million shsC$2.25 billion
02/14/2024C$3.68C$3.78
+2.72%
C$3.82C$3.691.18 million shsC$2.21 billion
02/13/2024C$3.79C$3.68
-2.90%
C$3.72C$3.611.57 million shsC$2.15 billion
02/12/2024C$3.76C$3.79
+0.80%
C$3.87C$3.751.38 million shsC$2.22 billion
02/09/2024C$3.75C$3.76
+0.27%
C$3.80C$3.682.24 million shsC$2.20 billion
02/08/2024C$3.70C$3.75
+1.35%
C$3.84C$3.651.98 million shsC$2.20 billion
02/07/2024C$3.70C$3.70C$3.75C$3.68737,254 shsC$2.17 billion
02/06/2024C$3.61C$3.70
+2.49%
C$3.70C$3.59830,271 shsC$2.17 billion
02/05/2024C$3.65C$3.61
-1.10%
C$3.62C$3.501.45 million shsC$2.11 billion
02/02/2024C$3.72C$3.65
-1.88%
C$3.74C$3.631.66 million shsC$2.14 billion
02/01/2024C$3.77C$3.72
-1.33%
C$3.85C$3.711.50 million shsC$2.18 billion
01/31/2024C$3.82C$3.77
-1.31%
C$3.89C$3.741.96 million shsC$2.21 billion
01/30/2024C$3.98C$3.82
-4.02%
C$3.99C$3.793.51 million shsC$2.24 billion
01/29/2024C$3.92C$3.98
+1.53%
C$4.00C$3.811.64 million shsC$2.33 billion
01/26/2024C$4.00C$3.92
-2.00%
C$4.06C$3.901.39 million shsC$2.29 billion
01/25/2024C$3.94C$4.00
+1.52%
C$4.14C$3.854.04 million shsC$2.34 billion
01/24/2024C$4.80C$3.94
-17.92%
C$4.38C$3.858.33 million shsC$2.31 billion
01/23/2024C$4.83C$4.80
-0.62%
C$4.88C$4.771.24 million shsC$2.81 billion
01/22/2024C$4.65C$4.83
+3.87%
C$4.86C$4.632.11 million shsC$2.83 billion
01/19/2024C$4.56C$4.65
+1.97%
C$4.65C$4.5310.06 million shsC$2.72 billion
01/18/2024C$4.54C$4.56
+0.44%
C$4.60C$4.53725,009 shsC$2.67 billion
01/17/2024C$4.60C$4.54
-1.30%
C$4.54C$4.43775,890 shsC$2.66 billion
01/16/2024C$4.63C$4.60
-0.65%
C$4.67C$4.511.29 million shsC$2.69 billion
01/15/2024C$4.56C$4.63
+1.54%
C$4.63C$4.55454,242 shsC$2.71 billion
01/12/2024C$4.55C$4.56
+0.22%
C$4.65C$4.541.58 million shsC$2.67 billion
01/11/2024C$4.60C$4.55
-1.09%
C$4.61C$4.421.70 million shsC$2.66 billion
01/10/2024C$4.42C$4.60
+4.07%
C$4.62C$4.341.92 million shsC$2.69 billion
01/09/2024C$4.31C$4.42
+2.55%
C$4.45C$4.281.68 million shsC$2.59 billion
01/08/2024C$4.35C$4.31
-0.92%
C$4.41C$4.261.41 million shsC$2.52 billion
01/05/2024C$4.35C$4.35C$4.38C$4.321.49 million shsC$2.55 billion
01/04/2024C$4.48C$4.35
-2.90%
C$4.45C$4.311.94 million shsC$2.55 billion
01/03/2024C$4.58C$4.48
-2.18%
C$4.54C$4.441.59 million shsC$2.62 billion
01/02/2024C$4.70C$4.58
-2.55%
C$4.69C$4.521.53 million shsC$2.68 billion
01/01/2024C$4.70C$4.70C$4.78C$4.681.70 million shsC$2.75 billion
12/29/2023C$4.70C$4.70C$4.78C$4.681.70 million shsC$2.75 billion
12/28/2023C$4.71C$4.70
-0.21%
C$4.77C$4.691.38 million shsC$2.75 billion
12/27/2023C$4.74C$4.71
-0.63%
C$4.79C$4.691.04 million shsC$2.76 billion
12/26/2023C$4.74C$4.74C$4.82C$4.701.90 million shsC$2.77 billion
12/25/2023C$4.74C$4.74C$4.82C$4.701.90 million shsC$2.77 billion
12/22/2023C$4.74C$4.74C$4.82C$4.701.90 million shsC$2.77 billion
12/21/2023C$5.48C$4.74
-13.50%
C$5.20C$4.685.69 million shsC$2.77 billion
12/20/2023C$5.62C$5.48
-2.49%
C$5.69C$5.46934,804 shsC$3.20 billion
12/19/2023C$5.56C$5.62
+1.08%
C$5.75C$5.57948,946 shsC$3.28 billion
12/18/2023C$5.87C$5.56
-5.28%
C$5.83C$5.56873,931 shsC$3.25 billion
12/15/2023C$5.83C$5.87
+0.69%
C$5.93C$5.764.73 million shsC$3.43 billion
12/14/2023C$5.75C$5.83
+1.39%
C$5.89C$5.751.16 million shsC$3.40 billion
12/13/2023C$5.55C$5.75
+3.60%
C$5.76C$5.51818,701 shsC$3.36 billion
12/12/2023C$5.55C$5.55C$5.63C$5.50894,932 shsC$3.24 billion
12/11/2023C$5.59C$5.55
-0.72%
C$5.66C$5.161.34 million shsC$3.24 billion
12/08/2023C$5.34C$5.59
+4.68%
C$5.66C$5.291.06 million shsC$3.26 billion
12/07/2023C$5.36C$5.34
-0.37%
C$5.43C$5.28573,183 shsC$3.12 billion
12/06/2023C$5.36C$5.36C$5.47C$5.33705,798 shsC$3.13 billion
12/05/2023C$5.27C$5.36
+1.71%
C$5.42C$5.14952,174 shsC$3.13 billion
12/04/2023C$5.18C$5.27
+1.74%
C$5.30C$5.10879,826 shsC$3.08 billion
12/01/2023C$4.98C$5.18
+4.02%
C$5.19C$4.921.42 million shsC$3.02 billion
11/30/2023C$5.12C$4.98
-2.73%
C$5.13C$4.971.38 million shsC$2.91 billion
11/29/2023C$4.98C$5.12
+2.81%
C$5.12C$4.982.27 million shsC$2.99 billion
11/28/2023C$5.06C$4.98
-1.58%
C$5.07C$4.95426,493 shsC$2.91 billion
11/27/2023C$4.99C$5.06
+1.40%
C$5.07C$4.90808,235 shsC$2.95 billion
11/24/2023C$4.97C$4.99
+0.40%
C$4.99C$4.89367,121 shsC$2.91 billion
11/23/2023C$4.96C$4.97
+0.20%
C$4.99C$4.9555,583 shsC$2.90 billion
11/22/2023C$4.93C$4.96
+0.61%
C$5.01C$4.93394,632 shsC$2.90 billion
11/21/2023C$5.04C$4.93
-2.18%
C$5.06C$4.92726,125 shsC$2.88 billion
11/20/2023C$5.05C$5.04
-0.20%
C$5.14C$5.03422,058 shsC$2.94 billion

This page (TSE:BB) was last updated on 2/21/2024 by MarketBeat.com Staff