Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackberry Ltd (NY: BB )

2.830 +0.050 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 10.70 11.05 10.63 10.80 5,630,868 +0.01(+0.09%)
Oct 28, 2021 10.60 10.88 10.56 10.79 4,282,551 +0.22(+2.08%)
Oct 27, 2021 10.81 11.00 10.57 10.57 4,908,339 -0.26(-2.40%)
Oct 26, 2021 11.15 10.83 6,046,552 -0.21(-1.90%)
Oct 25, 2021 10.78 11.36 10.78 11.04 8,099,812 +0.12(+1.10%)
Oct 22, 2021 11.15 11.50 10.88 10.92 8,774,798 -0.38(-3.36%)
Oct 21, 2021 11.37 11.91 11.15 11.30 13,178,497 -0.11(-0.96%)
Oct 20, 2021 11.38 11.56 10.96 11.41 17,986,096 -0.11(-0.95%)
Oct 19, 2021 10.18 11.74 9.980 11.52 34,901,772 +1.42(+14.06%)
Oct 18, 2021 10.25 10.36 10.08 10.10 6,034,773 -0.24(-2.32%)
Oct 15, 2021 10.25 10.60 10.11 10.34 9,097,775 +0.08(+0.78%)
Oct 14, 2021 9.930 10.46 9.810 10.26 14,440,386 +0.45(+4.59%)
Oct 13, 2021 9.590 10.17 9.590 9.810 14,293,166 +0.47(+5.03%)
Oct 12, 2021 9.330 9.480 9.250 9.340 4,564,881 +0.06(+0.65%)
Oct 11, 2021 9.350 9.510 9.250 9.280 6,238,973 -0.11(-1.17%)
Oct 08, 2021 9.560 9.590 9.360 9.390 4,695,871 -0.21(-2.19%)
Oct 07, 2021 9.470 9.750 9.290 9.600 5,514,018 +0.24(+2.56%)
Oct 06, 2021 9.370 9.450 9.100 9.360 9,244,130 -0.16(-1.68%)
Oct 05, 2021 9.630 9.830 9.500 9.520 6,217,855 -0.08(-0.83%)
Oct 04, 2021 9.660 9.720 9.350 9.600 9,711,369 -0.10(-1.03%)
Oct 01, 2021 9.790 9.910 9.580 9.700 5,291,859 -0.03(-0.31%)
Sep 30, 2021 9.620 9.975 9.470 9.730 9,522,970 +0.13(+1.35%)
Sep 29, 2021 9.830 9.925 9.560 9.600 6,502,258 -0.19(-1.94%)
Sep 28, 2021 9.990 10.08 9.770 9.790 8,731,095 -0.35(-3.45%)
Sep 27, 2021 10.32 10.35 9.960 10.14 9,009,996 -0.24(-2.31%)
Sep 24, 2021 10.46 10.53 10.14 10.38 10,571,064 -0.22(-2.08%)
Sep 23, 2021 10.20 11.05 9.970 10.60 40,661,496 +1.04(+10.88%)
Sep 22, 2021 9.500 9.790 9.410 9.560 14,159,404 +0.19(+2.03%)
Sep 21, 2021 9.540 9.600 9.260 9.370 8,764,674 -0.06(-0.64%)
Sep 20, 2021 9.760 9.790 9.240 9.430 12,480,637 -0.60(-5.98%)
Sep 17, 2021 10.08 10.22 9.920 10.03 10,477,763 -0.13(-1.28%)
Sep 16, 2021 10.13 10.17 9.955 10.16 6,159,039 +0.03(+0.30%)
Sep 15, 2021 10.03 10.15 9.900 10.13 5,352,303 +0.09(+0.90%)
Sep 14, 2021 10.47 10.49 9.935 10.04 7,087,530 -0.43(-4.11%)
Sep 13, 2021 10.43 10.75 10.26 10.47 6,309,491 +0.05(+0.48%)
Sep 10, 2021 10.75 10.86 10.37 10.42 4,956,281 -0.31(-2.89%)
Sep 09, 2021 10.40 11.12 10.35 10.73 9,308,179 +0.34(+3.27%)
Sep 08, 2021 10.79 10.84 10.38 10.39 6,627,103 -0.44(-4.06%)
Sep 07, 2021 11.09 11.22 10.76 10.83 7,670,632 -0.24(-2.17%)
Sep 03, 2021 11.20 11.44 11.01 11.07 4,788,062 -0.18(-1.60%)
Sep 02, 2021 11.77 11.84 11.07 11.25 8,581,562 -0.43(-3.68%)
Sep 01, 2021 11.45 12.01 11.41 11.68 14,264,678 +0.27(+2.37%)
Aug 31, 2021 11.22 11.54 11.11 11.41 8,758,894 +0.20(+1.78%)
Aug 30, 2021 11.33 11.52 10.91 11.21 10,340,131 -0.09(-0.80%)
Aug 27, 2021 10.81 11.40 10.80 11.30 12,693,258 +0.49(+4.53%)
Aug 26, 2021 10.73 11.18 10.56 10.81 13,351,680 +0.07(+0.65%)
Aug 25, 2021 11.23 11.68 10.66 10.74 26,319,408 -0.36(-3.24%)
Aug 24, 2021 10.13 11.33 10.13 11.10 24,333,844 +0.96(+9.47%)
Aug 23, 2021 9.700 10.24 9.690 10.14 8,707,712 +0.51(+5.30%)
Aug 20, 2021 9.570 9.810 9.480 9.630 5,342,545 +0.07(+0.73%)
Aug 19, 2021 9.880 9.980 9.530 9.560 7,846,970 -0.52(-5.16%)
Aug 18, 2021 9.810 10.33 9.720 10.08 9,792,566 +0.41(+4.24%)
Aug 17, 2021 9.600 9.870 9.480 9.670 9,439,846 +0.00(+0.00%)
Aug 16, 2021 9.820 9.890 9.560 9.670 7,512,793 -0.21(-2.13%)
Aug 13, 2021 10.11 10.17 9.860 9.880 5,786,886 -0.29(-2.85%)
Aug 12, 2021 10.29 10.44 10.07 10.17 3,691,689 -0.15(-1.45%)
Aug 11, 2021 10.41 10.44 10.07 10.32 5,139,435 -0.05(-0.48%)
Aug 10, 2021 10.41 10.65 10.28 10.37 4,912,328 -0.04(-0.38%)
Aug 09, 2021 10.25 10.54 10.19 10.41 6,129,060 +0.12(+1.17%)
Aug 06, 2021 10.33 10.46 10.20 10.29 4,492,893 -0.14(-1.34%)
Aug 05, 2021 9.910 10.63 9.870 10.43 10,966,511 +0.56(+5.67%)
Aug 04, 2021 10.11 10.23 9.820 9.870 7,230,100 -0.30(-2.95%)
Aug 03, 2021 10.09 10.18 9.870 10.17 5,761,449 +0.07(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.