Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Blackberry Ltd (NY: BB )

2.500 +0.020 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.490 2.530 2.460 2.500 8,502,262 +0.02(+0.81%)
Jul 11, 2024 2.440 2.510 2.430 2.480 7,151,983 +0.06(+2.48%)
Jul 10, 2024 2.410 2.430 2.390 2.420 3,511,639 +0.00(+0.00%)
Jul 09, 2024 2.430 2.450 2.390 2.420 3,694,740 -0.01(-0.41%)
Jul 08, 2024 2.510 2.520 2.390 2.430 7,170,557 -0.07(-2.80%)
Jul 05, 2024 2.510 2.590 2.490 2.500 7,414,678 +0.01(+0.40%)
Jul 03, 2024 2.440 2.530 2.425 2.490 3,293,795 +0.04(+1.63%)
Jul 02, 2024 2.410 2.480 2.380 2.450 5,617,826 +0.03(+1.24%)
Jul 01, 2024 2.470 2.500 2.380 2.420 5,424,804 -0.06(-2.42%)
Jun 28, 2024 2.430 2.540 2.410 2.480 9,815,663 +0.03(+1.22%)
Jun 27, 2024 2.300 2.580 2.280 2.450 34,435,528 +0.24(+10.86%)
Jun 26, 2024 2.250 2.250 2.200 2.210 12,600,041 -0.03(-1.34%)
Jun 25, 2024 2.250 2.285 2.230 2.240 6,690,371 -0.02(-0.88%)
Jun 24, 2024 2.330 2.355 2.220 2.260 10,420,370 -0.04(-1.74%)
Jun 21, 2024 2.340 2.380 2.280 2.300 61,713,928 -0.02(-0.86%)
Jun 20, 2024 2.300 2.370 2.260 2.320 11,820,770 +0.03(+1.31%)
Jun 18, 2024 2.320 2.345 2.230 2.290 12,528,784 -0.01(-0.43%)
Jun 17, 2024 2.340 2.370 2.250 2.300 19,238,012 -0.04(-1.71%)
Jun 14, 2024 2.510 2.530 2.300 2.340 27,284,504 -0.18(-7.14%)
Jun 13, 2024 2.770 2.780 2.510 2.520 14,117,984 -0.25(-9.03%)
Jun 12, 2024 2.760 2.870 2.760 2.770 7,949,459 +0.01(+0.36%)
Jun 11, 2024 2.690 2.760 2.660 2.760 4,780,310 +0.03(+1.10%)
Jun 10, 2024 2.660 2.740 2.650 2.730 5,720,871 +0.05(+1.87%)
Jun 07, 2024 2.760 2.850 2.660 2.680 15,260,967 -0.13(-4.63%)
Jun 06, 2024 2.780 2.925 2.760 2.810 15,693,850 +0.02(+0.72%)
Jun 05, 2024 2.730 2.820 2.720 2.790 5,499,899 +0.08(+2.95%)
Jun 04, 2024 2.760 2.780 2.700 2.710 5,951,963 -0.08(-2.87%)
Jun 03, 2024 2.920 2.950 2.760 2.790 11,336,670 +0.00(+0.00%)
May 31, 2024 2.800 2.830 2.740 2.790 3,995,874 +0.00(+0.00%)
May 30, 2024 2.780 2.810 2.740 2.790 3,741,786 +0.04(+1.45%)
May 29, 2024 2.800 2.860 2.740 2.750 7,536,186 -0.10(-3.51%)
May 28, 2024 2.930 2.940 2.820 2.850 8,512,618 -0.03(-1.04%)
May 24, 2024 2.860 2.915 2.850 2.880 4,188,534 +0.04(+1.41%)
May 23, 2024 2.990 3.010 2.830 2.840 8,196,246 -0.14(-4.70%)
May 22, 2024 2.940 3.020 2.940 2.980 5,503,182 +0.02(+0.68%)
May 21, 2024 2.960 3.005 2.910 2.960 6,239,945 -0.05(-1.66%)
May 20, 2024 2.950 3.020 2.860 3.010 7,942,768 +0.07(+2.38%)
May 17, 2024 2.990 3.030 2.910 2.940 9,107,777 -0.09(-2.97%)
May 16, 2024 3.170 3.250 3.000 3.030 11,950,879 -0.20(-6.19%)
May 15, 2024 3.460 3.520 3.100 3.230 30,785,836 -0.24(-6.92%)
May 14, 2024 3.820 3.850 3.320 3.470 93,508,000 +0.37(+11.94%)
May 13, 2024 3.020 3.250 2.990 3.100 21,367,060 +0.20(+6.90%)
May 10, 2024 2.990 3.075 2.880 2.900 10,431,308 -0.09(-3.01%)
May 09, 2024 2.870 3.010 2.840 2.990 4,212,775 +0.13(+4.55%)
May 08, 2024 2.880 2.880 2.810 2.860 4,267,658 -0.03(-1.04%)
May 07, 2024 3.000 3.050 2.860 2.890 6,550,018 -0.12(-3.99%)
May 06, 2024 2.960 3.060 2.960 3.010 4,930,275 +0.08(+2.73%)
May 03, 2024 2.970 2.985 2.890 2.930 3,972,123 +0.01(+0.34%)
May 02, 2024 2.910 2.970 2.830 2.920 5,527,667 +0.08(+2.82%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.