Free Trial

BlackBerry (BB) Stock Chart & Stock Price History

→ Guard Against the Coming Financial Upheaval (From Porter & Company) (Ad)
Free BB Stock Alerts
C$4.02
-0.11 (-2.66%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsInsider Trades

BlackBerry Stock Price Performance

5 Day
Performance
-15.01%
1 Month
Performance
+6.35%
3 Month
Performance
+6.63%
6 Month
Performance
-20.40%
Year-To-Date
Performance
-14.47%
1 Year
Performance
-44.63%
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 Porter & Company
Guard Against the Coming Financial Upheaval
America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.
You can stream it for free right here.

BB Stock Chart for Sunday, May, 19, 2024

BB Chart by TradingView

BlackBerry Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
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
02/26/2024C$3.48C$3.52
+1.15%		C$3.55C$3.451.52 million shsC$2.06 billion
02/23/2024C$3.57C$3.48
-2.52%		C$3.60C$3.481.84 million shsC$2.04 billion
02/22/2024C$3.63C$3.57
-1.65%		C$3.70C$3.551.38 million shsC$2.09 billion
02/21/2024C$3.66C$3.63
-0.82%		C$3.69C$3.591.12 million shsC$2.12 billion
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

Related Companies:
This page (TSE:BB) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics