Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free BB Stock Alerts

BlackBerry (BB) Stock Chart & Stock Price History

C$3.41
+0.08 (+2.40%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades

BlackBerry Stock Price Performance

5 Day
Performance
+1.79%
1 Month
Performance
+1.49%
3 Month
Performance
-11.89%
6 Month
Performance
-13.01%
Year-To-Date
Performance
-27.45%
1 Year
Performance
-44.37%
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 Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

BB Stock Chart for Saturday, July, 27, 2024

BB Chart by TradingView

BlackBerry Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024C$3.33C$3.41
+2.40%		C$3.43C$3.341.23 million shsC$2.01 billion
07/25/2024C$3.30C$3.33
+0.91%		C$3.42C$3.291.42 million shsC$1.97 billion
07/24/2024C$3.40C$3.30
-2.94%		C$3.44C$3.271.90 million shsC$1.95 billion
07/23/2024C$3.35C$3.40
+1.49%		C$3.45C$3.351.35 million shsC$2.01 billion
07/22/2024C$3.33C$3.35
+0.60%		C$3.39C$3.301.79 million shsC$1.98 billion
07/19/2024C$3.30C$3.33
+0.91%		C$3.40C$3.283.51 million shsC$1.97 billion
07/18/2024C$3.42C$3.30
-3.51%		C$3.44C$3.261.62 million shsC$1.95 billion
07/17/2024C$3.49C$3.42
-2.01%		C$3.47C$3.381.43 million shsC$2.02 billion
07/16/2024C$3.42C$3.49
+2.05%		C$3.52C$3.382.04 million shsC$2.06 billion
07/15/2024C$3.44C$3.42
-0.58%		C$3.55C$3.361.53 million shsC$2.02 billion
07/12/2024C$3.39C$3.44
+1.47%		C$3.45C$3.361.09 million shsC$2.03 billion
07/11/2024C$3.31C$3.39
+2.42%		C$3.42C$3.321.68 million shsC$2.00 billion
07/10/2024C$3.30C$3.31
+0.30%		C$3.32C$3.26923,085 shsC$1.95 billion
07/09/2024C$3.33C$3.30
-0.90%		C$3.34C$3.261.19 million shsC$1.95 billion
07/08/2024C$3.40C$3.33
-2.06%		C$3.42C$3.261.94 million shsC$1.97 billion
07/05/2024C$3.47C$3.40
-2.02%		C$3.53C$3.401.74 million shsC$2.01 billion
07/04/2024C$3.42C$3.47
+1.46%		C$3.47C$3.40718,121 shsC$2.05 billion
07/03/2024C$3.38C$3.42
+1.18%		C$3.44C$3.321.36 million shsC$2.02 billion
07/02/2024C$3.42C$3.38
-1.17%		C$3.39C$3.271.86 million shsC$1.99 billion
07/01/2024C$3.42C$3.42C$3.47C$3.302.75 million shsC$2.02 billion
06/28/2024C$3.36C$3.42
+1.79%		C$3.47C$3.302.75 million shsC$2.02 billion
06/27/2024C$3.04C$3.36
+10.53%		C$3.53C$3.156.78 million shsC$1.98 billion
06/26/2024C$3.06C$3.04
-0.65%		C$3.08C$3.021.71 million shsC$1.79 billion
06/25/2024C$3.10C$3.06
-1.29%		C$3.12C$3.04884,109 shsC$1.81 billion
06/24/2024C$3.14C$3.10
-1.27%		C$3.23C$3.042.28 million shsC$1.83 billion
06/21/2024C$3.18C$3.14
-1.26%		C$3.26C$3.132.99 million shsC$1.85 billion
06/20/2024C$3.14C$3.18
+1.27%		C$3.25C$3.101.49 million shsC$1.88 billion
06/19/2024C$3.13C$3.14
+0.32%		C$3.17C$3.14295,137 shsC$1.85 billion
06/18/2024C$3.18C$3.13
-1.57%		C$3.21C$3.062.11 million shsC$1.85 billion
06/17/2024C$3.23C$3.18
-1.55%		C$3.25C$3.103.25 million shsC$1.88 billion
06/14/2024C$3.47C$3.23
-6.92%		C$3.48C$3.176.14 million shsC$1.91 billion
06/13/2024C$3.82C$3.47
-9.16%		C$3.82C$3.464.60 million shsC$2.05 billion
06/12/2024C$3.80C$3.82
+0.53%		C$3.93C$3.792.52 million shsC$2.25 billion
06/11/2024C$3.75C$3.80
+1.33%		C$3.80C$3.681.27 million shsC$2.24 billion
06/10/2024C$3.69C$3.75
+1.63%		C$3.77C$3.671.39 million shsC$2.21 billion
06/07/2024C$3.84C$3.69
-3.91%		C$3.91C$3.674.15 million shsC$2.18 billion
06/06/2024C$3.81C$3.84
+0.79%		C$3.99C$3.783.17 million shsC$2.27 billion
06/05/2024C$3.72C$3.81
+2.42%		C$3.86C$3.732.37 million shsC$2.25 billion
06/04/2024C$3.81C$3.72
-2.36%		C$3.80C$3.701.59 million shsC$2.20 billion
06/03/2024C$3.80C$3.81
+0.26%		C$4.01C$3.762.87 million shsC$2.25 billion
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
05/31/2024C$3.82C$3.80
-0.52%		C$3.85C$3.752.31 million shsC$2.24 billion
05/30/2024C$3.78C$3.82
+1.06%		C$3.84C$3.761.03 million shsC$2.25 billion
05/29/2024C$3.89C$3.78
-2.83%		C$3.92C$3.761.72 million shsC$2.23 billion
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

Related Companies:
This page (TSE:BB) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Former Hedge Fund Manager Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored