BB

Blackberry Limited

$8.07 0.03 (0.37%)
19:29 EDT BB Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       4.34B
EPS:       -
Volume:       1.90M
Day's Range:       7.99 - 8.12
52wk Range:       6.57 - 12.55
Previous Close:       9.62
Historical Data for BB
Date Open High Low Volume Close Change %
04/01/19 10.22 10.23 9.57 14,614,837 9.62 -0.47   -4.66%
03/29/19 9.87 10.29 9.79 33,931,100 10.09 1.21   13.63%
03/28/19 8.78 8.89 8.66 5,860,191 8.88 0.12   1.37%
03/27/19 8.79 8.88 8.62 3,727,478 8.76 -0.06   -0.68%
03/26/19 8.88 8.95 8.74 4,841,009 8.82 -0.01   -0.11%
03/25/19 9.00 9.01 8.75 6,151,604 8.83 -0.19   -2.11%
03/22/19 9.32 9.35 9.02 3,845,000 9.02 -0.34   -3.63%
03/21/19 9.37 9.45 9.31 3,960,793 9.36 -0.01   -0.11%
03/20/19 9.33 9.47 9.26 1,987,995 9.37 0.01   0.11%
03/19/19 9.47 9.52 9.33 2,423,832 9.36 -0.04   -0.43%
03/18/19 9.42 9.50 9.29 2,420,145 9.40 -0.02   -0.21%
03/15/19 9.37 9.50 9.28 4,877,000 9.42 0.06   0.64%
03/14/19 9.43 9.45 9.29 3,283,866 9.36 -0.08   -0.85%
03/13/19 9.50 9.60 9.43 4,027,659 9.44 0.01   0.11%
03/12/19 9.30 9.55 9.28 4,094,266 9.43 0.17   1.84%
03/11/19 9.20 9.35 9.15 3,562,287 9.26 0.08   0.87%
03/08/19 8.91 9.23 8.85 6,375,300 9.18 0.16   1.77%
03/07/19 9.13 9.13 8.75 8,032,953 9.02 -0.06   -0.66%
03/06/19 8.72 9.15 8.62 10,406,206 9.08 0.37   4.25%
03/05/19 8.73 8.79 8.68 1,520,179 8.71 -0.03   -0.34%
03/04/19 8.80 8.91 8.57 2,786,430 8.74 -0.05   -0.57%
03/01/19 8.71 8.83 8.68 3,245,300 8.79 0.09   1.03%
02/28/19 8.67 8.71 8.59 2,429,022 8.70 0.02   0.23%
02/27/19 8.67 8.72 8.56 1,872,924 8.68 0.01   0.12%
02/26/19 8.70 8.73 8.59 2,336,725 8.67 -0.08   -0.91%
02/25/19 8.68 8.81 8.67 2,980,470 8.75 0.12   1.39%
02/22/19 8.42 8.69 8.42 2,820,800 8.63 0.26   3.11%
02/21/19 8.50 8.53 8.36 3,480,857 8.37 -0.15   -1.76%
02/20/19 8.75 8.78 8.46 3,483,785 8.52 -0.22   -2.52%
02/19/19 8.74 8.77 8.69 2,377,983 8.74 0.04   0.46%
02/15/19 8.58 8.72 8.52 2,451,900 8.70 0.21   2.47%
02/14/19 8.44 8.53 8.37 1,900,647 8.49 0.00   0.00%
02/13/19 8.46 8.53 8.44 2,690,383 8.49 0.07   0.83%
02/12/19 8.31 8.49 8.31 2,818,677 8.42 0.16   1.94%
02/11/19 8.13 8.27 8.09 2,946,422 8.26 0.15   1.85%
02/08/19 8.05 8.19 8.03 2,044,900 8.11 0.01   0.12%
02/07/19 8.23 8.25 8.07 2,714,776 8.10 -0.21   -2.53%
02/06/19 8.31 8.37 8.26 2,436,149 8.31 -0.03   -0.36%
02/05/19 8.25 8.38 8.25 1,934,550 8.34 0.12   1.46%
02/04/19 8.12 8.25 8.10 1,961,425 8.22 0.11   1.36%
02/01/19 8.10 8.15 8.02 2,055,800 8.11 0.04   0.50%
01/31/19 8.11 8.18 8.02 2,446,507 8.07 -0.06   -0.74%
01/30/19 8.04 8.13 7.92 2,217,723 8.13 0.17   2.14%
01/29/19 8.05 8.10 7.91 2,277,915 7.96 -0.05   -0.62%
01/28/19 8.05 8.09 7.96 2,327,012 8.01 -0.09   -1.11%
01/25/19 7.87 8.10 7.82 2,664,400 8.10 0.33   4.25%
01/24/19 7.75 7.85 7.73 1,931,888 7.77 0.05   0.65%
01/23/19 7.63 7.79 7.62 2,077,092 7.72 0.12   1.58%
01/22/19 7.79 7.88 7.57 3,171,380 7.60 -0.26   -3.31%
01/18/19 7.75 7.91 7.74 3,814,700 7.86 0.17   2.21%
01/17/19 7.65 7.70 7.57 2,541,196 7.69 0.03   0.39%
01/16/19 7.54 7.71 7.52 3,009,417 7.66 0.13   1.73%
01/15/19 7.50 7.56 7.45 1,779,450 7.53 0.04   0.53%
01/14/19 7.52 7.57 7.44 2,440,009 7.49 -0.08   -1.06%
01/11/19 7.49 7.65 7.48 2,314,300 7.57 0.05   0.66%
01/10/19 7.40 7.54 7.32 2,404,617 7.52 0.05   0.67%
01/09/19 7.44 7.51 7.38 3,316,752 7.47 0.06   0.81%
01/08/19 7.53 7.60 7.35 3,960,103 7.41 -0.02   -0.27%
01/07/19 7.32 7.46 7.22 4,308,558 7.43 0.20   2.77%
01/04/19 7.09 7.25 6.98 3,823,400 7.23 0.35   5.09%
01/03/19 7.02 7.06 6.87 3,686,648 6.88 -0.23   -3.23%

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!