Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Blackberry Ltd (NY: BB )

2.790 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	6.500	6.510	5.960	6.050	13,172,104	-0.52(-7.91%)
May 27, 2022	6.130	6.770	6.050	6.570	22,551,480	+0.50(+8.24%)
May 26, 2022	5.850	6.120	5.840	6.070	9,883,687	+0.16(+2.71%)
May 25, 2022	5.680	5.965	5.680	5.910	11,079,365	+0.17(+2.96%)
May 24, 2022	5.870	5.870	5.620	5.740	7,296,686	-0.21(-3.53%)
May 23, 2022	5.910	5.970	5.725	5.950	6,860,184	+0.06(+1.02%)
May 20, 2022	6.100	6.210	5.740	5.890	12,795,214	-0.12(-2.00%)
May 19, 2022	5.780	6.150	5.745	6.010	20,903,320	+0.13(+2.21%)
May 18, 2022	5.930	6.250	5.830	5.880	11,191,809	-0.13(-2.16%)
May 17, 2022	5.780	6.030	5.770	6.010	8,151,530	+0.32(+5.62%)
May 16, 2022	5.770	5.930	5.680	5.690	8,060,007	-0.14(-2.40%)
May 13, 2022	5.270	5.870	5.240	5.830	18,835,346	+0.70(+13.65%)
May 12, 2022	4.750	5.279	4.701	5.130	15,269,585	+0.24(+4.91%)
May 11, 2022	5.160	5.290	4.890	4.890	8,045,914	-0.30(-5.78%)
May 10, 2022	5.220	5.310	4.990	5.190	11,288,184	+0.05(+0.97%)
May 09, 2022	5.510	5.570	5.110	5.140	9,637,916	-0.47(-8.38%)
May 06, 2022	5.740	5.850	5.545	5.610	7,545,440	-0.21(-3.61%)
May 05, 2022	6.020	6.035	5.770	5.820	6,447,535	-0.30(-4.90%)
May 04, 2022	5.890	6.130	5.720	6.120	5,705,614	+0.24(+4.08%)
May 03, 2022	5.860	5.980	5.800	5.880	5,502,132	+0.02(+0.34%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Blackberry Ltd (NY: BB )

Historical Prices