BB - BLACKBERRY Ltd
3.16
0.020 0.633%
Share volume: 15,871,858
Last Updated: 04-11-2025
Computer Software/Services – Computer Programming And Data Processing:
0.20%
PREVIOUS CLOSE
CHG
CHG%
$3.14
0.02
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $3.14 | $3.14 | $3.19 | $3.19 | $3.05 | $3.05 | $3.16 | $3.16 | 15,871,858 | $15,749,681.00 |
| 04-10-2025 | $3.22 | $3.22 | $3.25 | $3.25 | $3.05 | $3.05 | $3.14 | $3.14 | 18,086,953 | $18,086,953.00 |
| 04-09-2025 | $2.84 | $2.84 | $3.33 | $3.33 | $2.83 | $2.83 | $3.29 | $3.29 | 30,148,990 | $30,148,990.00 |
| 04-08-2025 | $3.09 | $3.09 | $3.10 | $3.10 | $2.81 | $2.81 | $2.87 | $2.87 | 17,820,927 | $17,820,927.00 |
| 04-07-2025 | $2.82 | $2.82 | $3.20 | $3.20 | $2.81 | $2.81 | $2.96 | $2.96 | 16,344,007 | $16,344,007.00 |
| 04-04-2025 | $2.99 | $2.99 | $3.05 | $3.05 | $2.80 | $2.80 | $3.01 | $3.01 | 16,215,847 | $16,215,847.00 |
| 04-03-2025 | $3.20 | $3.20 | $3.26 | $3.26 | $3.09 | $3.09 | $3.14 | $3.14 | 18,244,383 | $18,244,383.00 |
| 04-02-2025 | $3.07 | $3.07 | $3.50 | $3.50 | $2.94 | $2.94 | $3.39 | $3.39 | 33,863,259 | $33,863,259.00 |
| 04-01-2025 | $3.79 | $3.79 | $3.84 | $3.84 | $3.67 | $3.67 | $3.73 | $3.73 | 17,207,849 | $17,207,849.00 |
| 03-31-2025 | $3.75 | $3.75 | $3.83 | $3.83 | $3.66 | $3.66 | $3.77 | $3.77 | 19,387,604 | $19,387,604.00 |
