Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Blackberry Ltd (NY: BB )

2.260 -0.080 (-3.42%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 5.500 5.640 5.480 5.560 6,622,590 +0.04(+0.72%)
Aug 30, 2023 5.400 5.610 5.370 5.520 6,003,554 +0.12(+2.22%)
Aug 29, 2023 5.330 5.560 5.290 5.400 8,078,009 +0.06(+1.12%)
Aug 28, 2023 5.250 5.365 5.020 5.340 11,174,033 +0.11(+2.10%)
Aug 25, 2023 4.450 5.250 4.450 5.230 29,005,632 +0.80(+18.06%)
Aug 24, 2023 4.580 4.614 4.430 4.430 2,787,574 -0.17(-3.70%)
Aug 23, 2023 4.440 4.630 4.440 4.600 2,469,581 +0.13(+2.91%)
Aug 22, 2023 4.420 4.480 4.330 4.470 3,332,982 +0.08(+1.82%)
Aug 21, 2023 4.360 4.420 4.360 4.390 2,591,317 +0.02(+0.46%)
Aug 18, 2023 4.300 4.420 4.275 4.370 2,852,142 +0.01(+0.23%)
Aug 17, 2023 4.420 4.449 4.330 4.360 3,532,372 -0.05(-1.13%)
Aug 16, 2023 4.450 4.470 4.400 4.410 2,963,561 -0.07(-1.56%)
Aug 15, 2023 4.550 4.585 4.480 4.480 2,091,717 -0.13(-2.82%)
Aug 14, 2023 4.570 4.650 4.520 4.610 2,441,976 +0.00(+0.00%)
Aug 11, 2023 4.600 4.650 4.580 4.610 2,126,549 -0.07(-1.50%)
Aug 10, 2023 4.660 4.735 4.630 4.680 2,910,998 +0.10(+2.18%)
Aug 09, 2023 4.650 4.680 4.550 4.580 2,978,476 -0.06(-1.29%)
Aug 08, 2023 4.640 4.690 4.610 4.640 2,328,089 -0.08(-1.69%)
Aug 07, 2023 4.780 4.800 4.690 4.720 2,084,832 -0.05(-1.05%)
Aug 04, 2023 4.790 4.900 4.730 4.770 3,054,106 +0.00(+0.00%)
Aug 03, 2023 4.700 4.820 4.670 4.770 3,809,893 +0.03(+0.63%)
Aug 02, 2023 4.970 4.980 4.740 4.740 4,499,673 -0.33(-6.51%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.