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 )

2.890 -0.120 (-3.99%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
Feb 28, 2022 6.680 6.900 6.624 6.870 5,728,957 +0.15(+2.23%)
Feb 25, 2022 6.600 6.720 6.498 6.720 5,892,110 +0.10(+1.51%)
Feb 24, 2022 5.850 6.635 5.800 6.620 11,561,310 +0.36(+5.75%)
Feb 23, 2022 6.530 6.660 6.240 6.260 7,573,167 -0.16(-2.49%)
Feb 22, 2022 6.470 6.690 6.330 6.420 8,643,437 -0.23(-3.46%)
Feb 18, 2022 6.650 0 -0.18(-2.64%)
Feb 17, 2022 7.080 7.110 6.830 6.830 5,912,064 -0.32(-4.48%)
Feb 16, 2022 7.160 7.180 7.002 7.150 4,277,653 -0.04(-0.56%)
Feb 15, 2022 7.070 7.215 6.980 7.190 5,678,635 +0.29(+4.20%)
Feb 14, 2022 6.980 7.182 6.860 6.900 7,299,005 -0.14(-1.99%)
Feb 11, 2022 7.220 7.350 6.985 7.040 8,309,748 -0.19(-2.63%)
Feb 10, 2022 7.250 7.587 7.180 7.230 8,241,932 -0.16(-2.17%)
Feb 09, 2022 7.350 7.555 7.280 7.390 10,334,142 +0.10(+1.37%)
Feb 08, 2022 7.210 7.350 7.140 7.290 5,372,663 +0.05(+0.69%)
Feb 07, 2022 7.410 7.510 7.230 7.240 5,389,413 -0.13(-1.76%)
Feb 04, 2022 7.270 7.451 7.130 7.370 8,067,631 +0.10(+1.38%)
Feb 03, 2022 7.570 7.270 7.270 14,568,987 -0.45(-5.83%)
Feb 02, 2022 8.180 8.180 7.630 7.720 12,295,315 -0.41(-5.04%)
Feb 01, 2022 8.230 8.350 8.050 8.130 9,257,006 -0.10(-1.22%)
Jan 31, 2022 7.520 8.330 8.230 19,779,098 +0.35(+4.44%)
Jan 28, 2022 7.530 7.890 7.440 7.880 8,896,384 +0.33(+4.37%)
Jan 27, 2022 7.980 8.045 7.500 7.550 10,326,576 -0.36(-4.55%)
Jan 26, 2022 8.290 8.379 7.880 7.910 8,413,773 -0.17(-2.10%)
Jan 25, 2022 7.980 8.205 7.820 8.080 8,141,462 -0.12(-1.46%)
Jan 24, 2022 8.230 8.330 7.620 8.200 18,067,920 -0.34(-3.98%)
Jan 21, 2022 8.850 8.915 8.520 8.540 10,221,239 -0.35(-3.94%)
Jan 20, 2022 9.010 9.305 8.870 8.890 8,417,729 -0.04(-0.45%)
Jan 19, 2022 9.130 9.320 8.910 8.930 8,744,005 -0.16(-1.76%)
Jan 18, 2022 8.940 9.290 8.850 9.090 7,450,246 +0.05(+0.55%)
Jan 14, 2022 9.040 0 +0.10(+1.12%)
Jan 13, 2022 9.230 9.290 8.910 8.940 4,320,652 -0.26(-2.83%)
Jan 12, 2022 9.260 9.345 9.043 9.200 5,013,584 +0.00(+0.00%)
Jan 11, 2022 8.840 9.350 8.840 9.200 8,438,604 +0.36(+4.07%)
Jan 10, 2022 8.820 8.840 8.510 8.840 7,246,281 -0.02(-0.23%)
Jan 07, 2022 8.970 9.230 8.800 8.860 6,329,669 +0.08(+0.91%)
Jan 06, 2022 8.790 9.020 8.470 8.780 11,274,499 +0.00(+0.00%)
Jan 05, 2022 9.270 9.347 8.780 8.780 9,411,025 -0.55(-5.89%)
Jan 04, 2022 9.370 9.490 9.120 9.330 6,158,561 -0.04(-0.43%)
Jan 03, 2022 9.320 9.390 9.100 9.370 5,074,740 +0.02(+0.21%)
Dec 31, 2021 9.500 9.625 9.330 9.350 7,523,086 -0.14(-1.48%)
Dec 30, 2021 9.180 9.670 9.170 9.490 10,221,049 +0.28(+3.04%)
Dec 29, 2021 9.400 9.520 9.180 9.210 6,487,883 -0.23(-2.44%)
Dec 28, 2021 9.430 9.540 9.320 9.440 6,407,866 +0.04(+0.43%)
Dec 27, 2021 9.430 9.570 9.250 9.400 8,183,071 -0.08(-0.84%)
Dec 23, 2021 9.260 9.520 8.990 9.480 9,882,598 +0.07(+0.74%)
Dec 22, 2021 9.050 9.485 8.610 9.410 20,559,964 +0.16(+1.73%)
Dec 21, 2021 9.000 9.410 8.990 9.250 14,822,325 +0.37(+4.17%)
Dec 20, 2021 8.960 8.990 8.650 8.880 10,364,689 -0.29(-3.16%)
Dec 17, 2021 8.680 9.295 8.630 9.170 13,806,391 +0.39(+4.44%)
Dec 16, 2021 9.000 9.190 8.673 8.780 8,515,394 -0.15(-1.68%)
Dec 15, 2021 8.910 9.070 8.420 8.930 15,886,057 +0.33(+3.84%)
Dec 14, 2021 8.500 8.810 8.490 8.600 8,076,557 -0.06(-0.69%)
Dec 13, 2021 8.790 9.010 8.520 8.660 7,875,123 -0.13(-1.48%)
Dec 10, 2021 9.100 9.180 8.690 8.790 7,188,829 -0.22(-2.44%)
Dec 09, 2021 9.200 9.330 8.935 9.010 4,536,066 -0.30(-3.22%)
Dec 08, 2021 9.320 9.470 9.080 9.310 6,041,556 +0.02(+0.22%)
Dec 07, 2021 9.250 9.485 9.180 9.290 6,323,941 +0.26(+2.88%)
Dec 06, 2021 8.800 9.100 8.740 9.030 6,229,725 +0.09(+1.01%)
Dec 03, 2021 9.280 9.390 8.690 8.940 12,810,281 -0.34(-3.66%)
Dec 02, 2021 8.900 9.375 8.815 9.280 10,917,057 +0.40(+4.50%)
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.