Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

BlackBerry Limited Common Stock (NY:BB)

3.185 -0.205 (-6.05%)
Streaming Delayed Price Updated: 12:10 PM EDT, Apr 3, 2025 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 (%)
Apr 02, 2025 3.070 3.500 2.940 3.390 33,847,696 -0.34(-9.12%)
Apr 01, 2025 3.790 3.840 3.670 3.730 17,201,062 -0.04(-1.06%)
Mar 31, 2025 3.750 3.830 3.660 3.770 19,384,696 -0.15(-3.83%)
Mar 28, 2025 3.940 4.020 3.882 3.920 13,382,597 -0.04(-1.01%)
Mar 27, 2025 4.120 4.121 3.950 3.960 13,221,545 -0.19(-4.58%)
Mar 26, 2025 4.330 4.370 4.110 4.150 13,750,625 -0.19(-4.38%)
Mar 25, 2025 4.450 4.510 4.320 4.340 9,550,104 -0.10(-2.25%)
Mar 24, 2025 4.430 4.520 4.395 4.440 10,544,661 +0.11(+2.54%)
Mar 21, 2025 4.370 4.400 4.305 4.330 15,779,699 -0.09(-2.04%)
Mar 20, 2025 4.400 4.520 4.390 4.420 10,617,293 -0.05(-1.12%)
Mar 19, 2025 4.420 4.560 4.392 4.470 12,747,746 +0.06(+1.36%)
Mar 18, 2025 4.500 4.500 4.332 4.410 11,634,533 -0.11(-2.43%)
Mar 17, 2025 4.550 4.620 4.445 4.520 17,230,682 -0.02(-0.44%)
Mar 14, 2025 4.360 4.540 4.340 4.540 13,660,207 +0.28(+6.57%)
Mar 13, 2025 4.320 4.375 4.220 4.260 10,728,140 -0.11(-2.52%)
Mar 12, 2025 4.500 4.528 4.255 4.370 16,394,387 +0.00(+0.00%)
Mar 11, 2025 4.220 4.490 4.215 4.370 14,635,009 +0.18(+4.30%)
Mar 10, 2025 4.320 4.370 4.085 4.190 17,594,456 -0.33(-7.30%)
Mar 07, 2025 4.520 4.585 4.300 4.520 17,316,460 +0.11(+2.49%)
Mar 06, 2025 4.500 4.690 4.380 4.410 16,945,632 -0.24(-5.16%)
Mar 05, 2025 4.430 4.680 4.390 4.650 18,552,272 +0.23(+5.20%)
Mar 04, 2025 4.240 4.460 4.170 4.420 32,191,896 +0.03(+0.68%)
Mar 03, 2025 4.770 4.960 4.350 4.390 43,435,736 -0.32(-6.79%)
Feb 28, 2025 4.650 4.820 4.585 4.710 66,543,320 -0.04(-0.84%)
Feb 27, 2025 5.100 5.160 4.750 4.750 62,450,300 -0.30(-5.94%)
Feb 26, 2025 4.980 5.120 4.930 5.050 41,318,052 +0.14(+2.85%)
Feb 25, 2025 5.350 5.350 4.630 4.910 66,184,552 -0.45(-8.40%)
Feb 24, 2025 5.270 5.510 5.040 5.360 62,450,424 +0.12(+2.29%)
Feb 21, 2025 5.610 5.660 5.190 5.240 33,693,964 -0.34(-6.09%)
Feb 20, 2025 5.760 5.810 5.390 5.580 28,757,528 -0.28(-4.78%)
Feb 19, 2025 6.120 6.190 5.810 5.860 26,844,708 -0.21(-3.46%)
Feb 18, 2025 5.760 6.240 5.730 6.070 31,678,128 +0.38(+6.68%)
Feb 14, 2025 5.950 6.000 5.635 5.690 23,230,496 -0.22(-3.72%)
Feb 13, 2025 5.980 6.000 5.650 5.910 31,223,900 +0.09(+1.55%)
Feb 12, 2025 5.230 5.850 5.200 5.820 35,692,136 +0.55(+10.44%)
Feb 11, 2025 5.500 5.570 5.230 5.270 30,500,752 -0.27(-4.87%)
Feb 10, 2025 5.320 5.650 5.290 5.540 31,445,436 +0.29(+5.52%)
Feb 07, 2025 5.180 5.340 5.090 5.250 27,338,078 +0.09(+1.74%)
Feb 06, 2025 5.130 5.220 5.000 5.160 28,563,930 +0.08(+1.57%)
Feb 05, 2025 4.650 5.090 4.630 5.080 29,722,076 +0.46(+9.96%)
Feb 04, 2025 4.360 4.660 4.360 4.620 24,123,324 +0.31(+7.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.