Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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%)
May 01, 2024 2.780 2.920 2.780 2.840 5,143,497 +0.05(+1.79%)
Apr 30, 2024 2.860 2.860 2.780 2.790 4,038,737 -0.07(-2.45%)
Apr 29, 2024 2.860 2.905 2.840 2.860 3,200,267 +0.03(+1.06%)
Apr 26, 2024 2.800 2.890 2.800 2.830 2,955,074 +0.05(+1.80%)
Apr 25, 2024 2.820 2.860 2.775 2.780 3,933,574 -0.09(-3.14%)
Apr 24, 2024 2.900 2.920 2.840 2.870 4,557,301 -0.02(-0.69%)
Apr 23, 2024 2.750 2.910 2.750 2.890 3,658,853 +0.09(+3.21%)
Apr 22, 2024 2.760 2.820 2.680 2.800 7,164,018 +0.05(+1.82%)
Apr 19, 2024 2.770 2.800 2.730 2.750 5,441,486 -0.04(-1.43%)
Apr 18, 2024 2.770 2.880 2.730 2.790 6,806,363 +0.03(+1.09%)
Apr 17, 2024 2.760 2.870 2.740 2.760 7,986,582 +0.03(+1.10%)
Apr 16, 2024 2.730 2.795 2.650 2.730 6,365,126 -0.03(-1.09%)
Apr 15, 2024 3.050 3.065 2.730 2.760 8,291,887 -0.29(-9.51%)
Apr 12, 2024 3.150 3.175 3.010 3.050 8,960,069 -0.14(-4.39%)
Apr 11, 2024 3.120 3.236 3.060 3.190 9,212,698 +0.09(+2.90%)
Apr 10, 2024 3.030 3.125 2.970 3.100 9,520,961 +0.00(+0.00%)
Apr 09, 2024 3.030 3.220 3.015 3.100 23,082,014 +0.22(+7.64%)
Apr 08, 2024 2.850 2.900 2.775 2.880 5,178,733 +0.06(+2.13%)
Apr 05, 2024 2.910 2.910 2.790 2.820 9,465,288 -0.06(-2.08%)
Apr 04, 2024 2.960 3.110 2.780 2.880 23,689,926 +0.07(+2.49%)
Apr 03, 2024 2.770 2.870 2.770 2.810 10,672,580 +0.01(+0.36%)
Apr 02, 2024 2.680 2.860 2.680 2.800 13,829,034 +0.10(+3.70%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.