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:       9.07
Historical Data for BB
Date Open High Low Volume Close Change %
05/01/19 9.24 9.27 9.06 2,674,660 9.07 -0.11   -1.20%
04/30/19 9.30 9.40 9.13 3,219,124 9.18 -0.11   -1.18%
04/29/19 9.22 9.42 9.19 3,155,179 9.29 0.10   1.09%
04/26/19 9.10 9.21 9.05 4,168,000 9.19 0.14   1.55%
04/25/19 8.92 9.11 8.76 5,801,030 9.05 0.14   1.57%
04/24/19 9.19 9.19 8.90 3,822,391 8.91 -0.29   -3.15%
04/23/19 9.27 9.29 9.13 3,462,308 9.20 -0.06   -0.65%
04/22/19 9.17 9.27 9.11 2,099,745 9.26 0.05   0.54%
04/18/19 9.19 9.22 9.05 2,759,500 9.21 0.00   0.00%
04/17/19 9.38 9.38 9.18 2,418,977 9.21 -0.09   -0.97%
04/16/19 9.25 9.41 9.22 3,411,980 9.30 0.10   1.09%
04/15/19 9.30 9.32 9.14 2,306,578 9.20 -0.07   -0.76%
04/12/19 9.45 9.47 9.25 2,994,100 9.27 -0.10   -1.07%
04/11/19 9.32 9.42 9.30 4,456,858 9.37 0.07   0.75%
04/10/19 9.31 9.38 9.28 2,439,449 9.30 -0.01   -0.11%
04/09/19 9.33 9.43 9.28 2,557,669 9.31 -0.05   -0.53%
04/08/19 9.32 9.38 9.11 3,406,348 9.36 0.04   0.43%
04/05/19 9.32 9.42 9.20 4,202,800 9.32 0.01   0.11%
04/04/19 9.57 9.62 9.30 5,778,738 9.31 -0.27   -2.82%
04/03/19 9.63 9.71 9.55 5,198,807 9.58 -0.02   -0.21%
04/02/19 9.58 9.75 9.51 5,574,679 9.60 -0.02   -0.21%
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%
01/02/19 7.00 7.20 6.93 3,378,720 7.11 0.00   0.00%
12/31/18 7.21 7.29 7.02 4,011,200 7.11 -0.05   -0.70%
12/28/18 7.06 7.27 6.97 4,154,100 7.16 0.11   1.56%
12/27/18 6.85 7.12 6.81 6,551,078 7.05 0.05   0.71%
12/26/18 6.79 7.00 6.62 6,003,834 7.00 0.23   3.40%
12/24/18 6.70 6.94 6.57 5,563,600 6.77 -0.14   -2.03%
12/21/18 7.60 7.66 6.85 16,983,300 6.91 -0.64   -8.48%
12/20/18 7.49 8.04 7.34 10,635,192 7.55 0.20   2.72%
12/19/18 7.50 7.69 7.34 5,783,479 7.35 -0.12   -1.61%
12/18/18 7.50 7.66 7.46 6,252,808 7.47 0.03   0.40%
12/17/18 7.56 7.65 7.43 5,395,503 7.44 -0.16   -2.11%
12/14/18 7.60 7.81 7.55 4,439,400 7.60 -0.11   -1.43%
12/13/18 8.00 8.10 7.68 4,038,168 7.71 -0.26   -3.26%
12/12/18 7.95 8.15 7.95 3,725,662 7.97 0.11   1.40%
12/11/18 8.00 8.09 7.86 4,854,798 7.86 -0.04   -0.51%
12/10/18 7.95 8.12 7.85 4,612,102 7.90 -0.10   -1.25%
12/07/18 8.27 8.38 7.96 3,260,400 8.00 -0.26   -3.15%
12/06/18 8.25 8.36 8.06 5,177,949 8.26 -0.15   -1.78%
12/04/18 8.75 8.86 8.37 4,337,000 8.41 -0.43   -4.86%
12/03/18 8.97 9.00 8.73 2,721,100 8.84 0.05   0.57%
11/30/18 8.80 8.87 8.72 4,204,000 8.79 -0.01   -0.11%
11/29/18 8.90 8.99 8.73 2,281,121 8.80 -0.11   -1.23%
11/28/18 8.94 8.97 8.66 3,453,781 8.91 0.05   0.56%
11/27/18 8.84 8.98 8.80 1,814,502 8.86 -0.08   -0.89%
11/26/18 8.80 8.99 8.74 2,096,562 8.94 0.27   3.11%
11/23/18 8.70 8.83 8.66 1,305,100 8.67 -0.11   -1.25%
11/21/18 0.00 8.78 8.78 0 8.78 0.12   1.39%
11/20/18 8.46 8.86 8.23 6,946,620 8.66 0.07   0.81%
11/19/18 9.09 9.15 8.57 8,342,166 8.59 -0.38   -4.24%
11/16/18 8.88 9.12 8.84 8,728,200 8.97 0.11   1.24%
11/15/18 8.80 8.92 8.76 5,211,690 8.86 0.02   0.23%
11/14/18 9.06 9.15 8.81 4,715,099 8.84 -0.12   -1.34%
11/13/18 9.00 9.12 8.90 3,261,293 8.96 0.00   0.00%
11/12/18 9.24 9.29 8.91 3,146,846 8.96 -0.34   -3.66%
11/09/18 9.52 9.52 9.16 3,907,600 9.30 -0.27   -2.82%
11/08/18 9.61 9.71 9.54 3,531,635 9.57 -0.06   -0.62%
11/07/18 9.56 9.75 9.51 4,723,958 9.63 0.19   2.01%
11/06/18 9.34 9.47 9.30 2,518,124 9.44 0.10   1.07%
11/05/18 9.33 9.37 9.18 2,155,238 9.34 -0.03   -0.32%
11/02/18 9.53 9.54 9.21 2,744,200 9.37 -0.16   -1.68%
11/01/18 9.26 9.54 9.19 3,060,647 9.53 0.28   3.03%
10/31/18 9.18 9.30 9.11 2,895,970 9.25 0.23   2.55%
10/30/18 8.81 9.06 8.75 3,688,829 9.02 0.21   2.38%
10/29/18 9.12 9.27 8.63 4,180,969 8.81 -0.15   -1.67%
10/26/18 8.92 9.19 8.71 5,331,700 8.96 -0.18   -1.97%
10/25/18 8.94 9.21 8.92 3,521,831 9.14 0.31   3.51%
10/24/18 9.34 9.40 8.83 4,845,154 8.83 -0.53   -5.66%
10/23/18 9.28 9.45 9.09 4,176,328 9.36 -0.11   -1.16%
10/22/18 9.37 9.59 9.32 3,084,573 9.47 0.15   1.61%
10/19/18 9.67 9.73 9.32 3,572,700 9.32 -0.29   -3.02%
10/18/18 9.64 9.89 9.57 2,973,133 9.61 -0.13   -1.33%
10/17/18 9.72 9.79 9.56 2,505,204 9.74 -0.03   -0.31%
10/16/18 9.57 9.79 9.54 3,276,999 9.77 0.30   3.17%
10/15/18 9.56 9.57 9.35 3,682,213 9.47 -0.13   -1.35%
10/12/18 9.79 9.82 9.45 4,313,400 9.60 0.09   0.95%
10/11/18 9.18 9.80 9.14 9,698,855 9.51 0.26   2.81%
10/10/18 9.69 9.70 9.25 7,860,418 9.25 -0.51   -5.23%
10/09/18 9.89 10.01 9.70 4,764,910 9.76 -0.18   -1.81%
10/08/18 9.93 10.15 9.84 4,739,570 9.94 -0.08   -0.80%
10/05/18 10.21 10.33 9.88 6,416,200 10.02 -0.24   -2.34%
10/04/18 10.50 10.51 10.22 4,391,509 10.26 -0.30   -2.84%
10/03/18 10.38 10.63 10.17 5,571,614 10.56 0.20   1.93%
10/02/18 10.82 10.94 10.35 7,071,082 10.36 -0.47   -4.34%
10/01/18 11.47 11.75 10.81 11,000,524 10.83 -0.55   -4.83%
09/28/18 10.43 12.00 10.43 31,223,600 11.38 1.19   11.68%
09/27/18 10.35 10.35 10.14 4,289,652 10.19 -0.13   -1.26%
09/26/18 10.35 10.44 10.25 2,410,183 10.32 -0.08   -0.77%
09/25/18 10.41 10.61 10.40 2,546,959 10.40 -0.02   -0.19%
09/24/18 10.40 10.49 10.27 2,893,561 10.42 0.01   0.10%
09/21/18 10.34 10.44 10.29 3,544,400 10.41 0.07   0.68%
09/20/18 10.23 10.38 10.17 4,302,326 10.34 0.13   1.27%
09/19/18 10.24 10.29 10.13 2,068,302 10.21 -0.05   -0.49%
09/18/18 10.13 10.31 10.12 2,325,349 10.26 0.15   1.48%
09/17/18 10.16 10.35 10.08 2,787,620 10.11 -0.19   -1.84%
09/14/18 10.28 10.39 10.21 2,520,400 10.30 0.04   0.39%
09/13/18 10.34 10.45 10.23 2,316,909 10.26 -0.02   -0.19%
09/12/18 10.30 10.36 10.12 2,543,774 10.28 -0.02   -0.19%
09/11/18 9.91 10.30 9.90 2,679,028 10.30 0.33   3.31%
09/10/18 10.10 10.12 9.92 3,339,891 9.97 -0.05   -0.50%
09/07/18 9.81 10.10 9.67 2,966,400 10.02 0.17   1.73%
09/06/18 10.00 10.10 9.78 4,271,210 9.85 -0.12   -1.20%
09/05/18 10.61 10.63 9.96 5,702,358 9.97 -0.67   -6.30%
09/04/18 10.55 10.65 10.43 2,749,356 10.64 -0.03   -0.28%
08/31/18 0.00 10.67 10.67 0 10.67 0.07   0.66%
08/30/18 10.75 10.78 10.56 2,673,028 10.60 -0.22   -2.03%
08/29/18 10.97 11.04 10.73 4,151,034 10.82 -0.12   -1.10%
08/28/18 10.86 11.00 10.75 4,236,486 10.94 0.16   1.48%
08/27/18 10.75 10.81 10.60 6,416,966 10.78 0.18   1.70%
08/24/18 10.39 10.65 10.30 5,284,900 10.60 0.34   3.31%
08/23/18 10.13 10.44 10.10 4,653,148 10.26 0.09   0.88%
08/22/18 10.09 10.25 10.06 2,676,717 10.17 0.05   0.49%
08/21/18 10.15 10.29 10.07 2,315,840 10.12 -0.02   -0.20%
08/20/18 10.07 10.17 10.04 2,599,755 10.14 0.07   0.70%
08/17/18 10.12 10.12 9.88 2,554,900 10.07 -0.01   -0.10%
08/16/18 10.00 10.16 9.98 2,018,560 10.08 0.13   1.31%
08/15/18 10.10 10.19 9.90 3,612,911 9.95 -0.27   -2.64%
08/14/18 10.39 10.40 10.16 1,879,601 10.22 -0.07   -0.68%
08/13/18 10.32 10.47 10.26 2,976,990 10.29 -0.01   -0.10%
08/10/18 10.36 10.38 10.20 3,731,900 10.30 -0.16   -1.53%
08/09/18 10.33 10.52 10.30 3,898,895 10.46 0.14   1.36%
08/08/18 9.87 10.35 9.86 5,291,703 10.32 0.47   4.77%
08/07/18 10.18 10.29 9.78 6,670,152 9.85 -0.34   -3.34%
08/06/18 10.10 10.22 10.05 2,417,834 10.19 0.12   1.19%
08/03/18 10.03 10.08 9.83 3,763,600 10.07 0.06   0.60%
08/02/18 9.65 10.04 9.64 3,808,461 10.01 0.27   2.77%
08/01/18 9.80 9.88 9.67 2,642,747 9.74 -0.07   -0.71%
07/31/18 9.72 9.89 9.46 5,036,958 9.81 0.11   1.13%
07/30/18 10.03 10.05 9.60 6,167,763 9.70 -0.29   -2.90%
07/27/18 10.30 10.30 9.96 4,303,600 9.99 -0.27   -2.63%
07/26/18 10.26 10.35 10.14 3,542,087 10.26 -0.06   -0.58%
07/25/18 10.30 10.35 10.06 3,370,389 10.32 0.09   0.88%
07/24/18 10.43 10.50 10.20 3,729,429 10.23 -0.16   -1.54%
07/23/18 10.38 10.44 10.05 5,464,950 10.39 0.11   1.07%
07/20/18 10.63 10.63 10.27 7,461,420 10.28 -0.05   -0.48%
07/19/18 9.93 10.47 9.88 14,435,307 10.33 0.32   3.20%
07/18/18 10.15 10.15 10.00 2,194,848 10.01 -0.10   -0.99%
07/17/18 10.01 10.15 9.91 2,891,265 10.11 0.01   0.10%
07/16/18 10.20 10.23 10.09 1,791,755 10.10 -0.10   -0.98%
07/13/18 10.10 10.22 10.08 2,668,833 10.20 0.11   1.09%
07/12/18 9.91 10.13 9.91 2,979,728 10.09 0.21   2.13%
07/11/18 9.96 10.02 9.86 2,552,139 9.88 -0.20   -1.98%
07/10/18 10.02 10.16 9.95 2,630,571 10.08 0.04   0.40%
07/09/18 9.97 10.07 9.86 3,092,808 10.04 0.12   1.21%
07/06/18 9.82 9.96 9.80 2,727,224 9.92 0.12   1.22%
07/05/18 10.09 10.09 9.78 5,087,237 9.80 -0.20   -2.00%
07/03/18 0.00 10.00 10.00 0 10.00 0.04   0.40%
07/02/18 9.58 10.04 9.51 4,318,513 9.96 0.31   3.21%
06/29/18 9.85 9.85 9.62 5,423,844 9.65 -0.11   -1.13%
06/28/18 9.76 9.82 9.52 6,498,751 9.76 0.06   0.62%
06/27/18 10.19 10.29 9.70 7,780,214 9.70 -0.42   -4.15%
06/26/18 10.08 10.18 9.72 10,170,198 10.12 0.11   1.10%
06/25/18 10.55 10.60 9.97 11,723,856 10.01 -0.67   -6.27%
06/22/18 12.02 12.10 10.49 17,926,826 10.68 -1.02   -8.72%
06/21/18 11.86 11.90 11.64 4,269,083 11.70 -0.20   -1.68%
06/20/18 11.88 12.07 11.80 3,417,343 11.90 0.01   0.08%
06/19/18 12.02 12.09 11.68 3,277,352 11.89 -0.31   -2.54%
06/18/18 12.19 12.28 12.07 2,169,785 12.20 -0.11   -0.89%
06/15/18 0.00 12.33 12.22 3,681,314 12.31 0.09   0.74%
06/14/18 12.37 12.39 12.19 1,725,507 12.22 -0.11   -0.89%
06/13/18 12.40 12.45 12.26 2,223,160 12.33 0.00   0.00%
06/12/18 12.10 12.47 12.04 4,247,188 12.33 0.26   2.15%
06/11/18 12.05 12.17 12.04 2,690,596 12.07 -0.03   -0.25%
06/08/18 12.20 12.20 12.04 2,609,028 12.10 -0.15   -1.22%
06/07/18 12.54 12.55 12.16 3,592,691 12.25 -0.29   -2.31%
06/06/18 0.00 12.54 0.00 4,545,126 12.54 0.38   3.13%
06/05/18 11.89 12.22 11.87 4,193,756 12.16 0.25   2.10%
06/04/18 11.66 11.92 11.65 3,896,856 11.91 0.27   2.32%
06/01/18 11.94 11.94 11.59 4,041,443 11.64 -0.19   -1.61%
05/31/18 11.88 12.03 11.83 3,998,767 11.83 -0.07   -0.59%
05/30/18 11.72 11.92 11.69 3,009,150 11.90 0.17   1.45%
05/29/18 11.66 11.90 11.61 3,180,114 11.73 -0.02   -0.17%
05/25/18 0.00 11.75 11.75 0 11.75 0.18   1.56%
05/24/18 11.53 11.60 11.45 1,543,720 11.57 -0.03   -0.26%
05/23/18 11.43 11.61 11.39 2,264,651 11.60 0.01   0.09%
05/22/18 11.60 11.65 11.56 1,655,803 11.59 0.07   0.61%
05/21/18 11.61 11.67 11.48 1,225,276 11.52 -0.02   -0.17%
05/18/18 11.52 11.60 11.51 1,785,934 11.54 -0.04   -0.35%
05/17/18 11.60 11.69 11.49 1,870,474 11.58 -0.03   -0.26%
05/16/18 11.74 11.76 11.60 1,860,649 11.61 -0.09   -0.77%
05/15/18 11.51 11.71 11.39 3,133,036 11.70 0.08   0.69%
05/14/18 11.64 11.79 11.60 3,202,471 11.62 0.02   0.17%
05/11/18 11.85 11.88 11.53 3,899,553 11.60 -0.28   -2.36%
05/10/18 11.67 11.88 11.54 4,274,707 11.88 0.30   2.59%
05/09/18 11.20 11.58 11.12 4,903,450 11.58 0.46   4.14%
05/08/18 11.00 11.15 10.86 2,821,284 11.12 0.13   1.18%
05/07/18 10.87 11.08 10.86 2,627,591 10.99 0.15   1.38%
05/04/18 10.64 10.89 10.61 2,476,277 10.84 0.13   1.21%
05/03/18 10.81 10.85 10.64 3,371,598 10.71 -0.14   -1.29%

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!