BB

Blackberry Limited

$8.04 0.27 (3.25%)
11:22 EDT BB Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       4.32B
EPS:       -
Volume:       892,957
Day's Range:       8.02 - 8.24
52wk Range:       6.57 - 12.55
Previous Close:       10.53
Historical Data for BB
Date Open High Low Volume Close Change %
05/01/18 10.47 10.54 10.32 2,112,266 10.53 0.06   0.57%
04/30/18 10.46 10.59 10.43 2,654,312 10.47 0.02   0.19%
04/27/18 10.61 10.69 10.44 2,149,814 10.45 -0.10   -0.95%
04/26/18 10.40 10.55 10.38 2,334,041 10.55 0.18   1.74%
04/25/18 10.38 10.43 10.20 3,441,091 10.37 -0.03   -0.29%
04/24/18 10.65 10.78 10.28 4,407,707 10.40 -0.24   -2.26%
04/23/18 10.64 10.77 10.55 3,068,417 10.64 0.01   0.09%
04/20/18 10.56 10.71 10.54 2,856,978 10.63 0.03   0.28%
04/19/18 10.78 10.81 10.53 2,656,169 10.60 -0.19   -1.76%
04/18/18 10.81 10.84 10.63 2,681,601 10.79 0.02   0.19%
04/17/18 10.53 10.80 10.52 3,519,715 10.77 0.26   2.47%
04/16/18 10.56 10.58 10.41 2,451,315 10.51 0.01   0.10%
04/13/18 10.63 10.67 10.43 3,735,756 10.50 -0.04   -0.38%
04/12/18 10.40 10.62 10.36 3,478,378 10.54 0.19   1.84%
04/11/18 10.59 10.59 10.33 3,647,757 10.35 -0.28   -2.63%
04/10/18 10.37 10.68 10.27 7,338,354 10.63 0.45   4.42%
04/09/18 10.27 10.40 10.18 3,948,099 10.18 -0.01   -0.10%
04/06/18 10.31 10.49 10.05 5,470,643 10.19 -0.28   -2.67%
04/05/18 10.57 10.74 10.27 5,767,939 10.47 -0.06   -0.57%
04/04/18 10.20 10.56 10.06 7,274,301 10.53 0.09   0.86%
04/03/18 10.78 10.86 10.31 8,086,841 10.44 -0.28   -2.61%
04/02/18 11.36 11.42 10.67 12,374,204 10.72 -0.78   -6.78%
03/29/18 0.00 11.50 11.50 0 11.50 -0.70   -5.74%
03/28/18 12.96 12.99 12.12 13,222,949 12.20 -0.20   -1.61%
03/27/18 13.18 13.18 12.37 8,939,821 12.40 -0.69   -5.27%
03/26/18 12.66 13.09 12.56 5,477,201 13.09 0.65   5.23%
03/23/18 12.88 12.98 12.44 5,244,919 12.44 -0.38   -2.96%
03/22/18 13.06 13.20 12.79 7,387,027 12.82 -0.34   -2.58%
03/21/18 13.15 13.28 13.03 4,858,661 13.16 0.08   0.61%
03/20/18 13.30 13.38 12.99 8,731,775 13.08 0.36   2.83%
03/19/18 12.91 12.92 12.51 5,083,047 12.72 -0.23   -1.78%
03/16/18 13.26 13.30 12.92 4,856,660 12.95 -0.30   -2.26%
03/15/18 12.85 13.27 12.85 5,906,370 13.25 0.45   3.52%
03/14/18 12.72 12.86 12.65 3,193,353 12.80 0.19   1.51%
03/13/18 12.90 12.93 12.59 3,248,415 12.61 -0.21   -1.64%
03/12/18 12.93 13.04 12.79 3,219,346 12.82 -0.05   -0.39%
03/09/18 13.01 13.03 12.71 4,633,326 12.87 -0.02   -0.16%
03/08/18 12.53 13.19 12.47 9,630,629 12.89 0.39   3.12%
03/07/18 0.00 12.50 12.25 2,917,867 12.50 0.06   0.48%
03/06/18 12.52 12.56 12.33 3,546,292 12.44 0.05   0.40%
03/05/18 12.24 12.45 12.20 3,342,831 12.39 0.03   0.24%
03/02/18 11.92 12.39 11.76 3,909,644 12.36 0.25   2.06%
03/01/18 12.15 12.29 11.93 3,974,727 12.11 -0.03   -0.25%
02/28/18 12.44 12.45 12.13 3,067,604 12.14 -0.21   -1.70%
02/27/18 12.56 12.64 12.31 3,580,906 12.35 -0.23   -1.83%
02/26/18 12.62 12.67 12.38 4,226,830 12.58 0.03   0.24%
02/23/18 12.00 12.64 11.99 12,075,108 12.55 0.64   5.37%
02/22/18 0.00 0.00 11.87 3,347,683 11.91 -0.29   -2.38%
02/21/18 12.16 12.42 12.12 3,699,490 12.20 0.09   0.74%
02/20/18 11.96 12.21 11.91 2,512,270 12.11 0.05   0.41%
02/16/18 0.00 12.06 12.06 0 12.06 -0.06   -0.50%
02/15/18 12.18 12.33 12.01 3,708,773 12.12 0.02   0.17%
02/14/18 11.63 12.17 11.57 5,068,497 12.10 0.33   2.80%
02/13/18 11.67 11.81 11.62 2,227,871 11.77 0.04   0.34%
02/12/18 11.74 11.93 11.69 3,913,123 11.73 0.12   1.03%
02/09/18 11.51 11.74 11.11 6,270,848 11.61 0.20   1.75%
02/08/18 11.78 11.96 11.40 4,986,374 11.41 -0.34   -2.89%
02/07/18 11.91 12.00 11.66 4,392,495 11.75 -0.25   -2.08%
02/06/18 11.54 12.06 11.28 7,597,429 12.00 0.00   0.00%
02/05/18 12.20 12.39 11.82 7,853,638 12.00 -0.41   -3.30%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!