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

- Apartments

Recent Quotes

My Watchlist

Indicators

BlackBerry Limited Common Stock (NY:BB)

3.910 -0.030 (-0.76%)

Official Closing Price Updated: 4:10 PM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	3.890	3.950	3.850	3.940	6,490,290	+0.05(+1.29%)
May 15, 2025	3.860	3.910	3.810	3.890	8,064,690	+0.01(+0.26%)
May 14, 2025	3.950	3.965	3.850	3.880	8,465,239	-0.04(-1.02%)
May 13, 2025	3.900	3.970	3.870	3.920	9,867,892	+0.04(+1.03%)
May 12, 2025	3.950	3.990	3.785	3.880	14,619,393	+0.07(+1.84%)
May 09, 2025	3.840	3.930	3.735	3.810	51,114,416	+0.01(+0.26%)
May 08, 2025	3.830	3.950	3.780	3.800	15,399,333	+0.12(+3.26%)
May 07, 2025	3.600	3.700	3.550	3.680	11,141,831	+0.07(+1.94%)
May 06, 2025	3.560	3.680	3.500	3.610	11,860,557	+0.02(+0.56%)
May 05, 2025	3.480	3.660	3.460	3.590	12,672,535	+0.10(+2.87%)
May 02, 2025	3.410	3.550	3.400	3.490	16,600,914	+0.12(+3.56%)
May 01, 2025	3.420	3.460	3.360	3.370	7,303,663	-0.03(-0.88%)
Apr 30, 2025	3.320	3.400	3.270	3.400	11,386,462	+0.00(+0.00%)
Apr 29, 2025	3.380	3.420	3.344	3.400	7,608,764	+0.00(+0.00%)
Apr 28, 2025	3.400	3.450	3.333	3.400	8,999,735	+0.02(+0.59%)
Apr 25, 2025	3.350	3.420	3.340	3.380	9,008,993	+0.00(+0.00%)
Apr 24, 2025	3.320	3.400	3.300	3.380	10,828,835	+0.09(+2.74%)
Apr 23, 2025	3.280	3.420	3.230	3.290	18,397,120	+0.12(+3.79%)
Apr 22, 2025	3.180	3.250	3.150	3.170	10,182,380	+0.08(+2.59%)
Apr 21, 2025	3.130	3.160	3.040	3.090	10,232,988	-0.08(-2.52%)
Apr 17, 2025	3.180	3.240	3.150	3.170	16,347,532	-0.03(-0.94%)
Apr 16, 2025	3.180	3.260	3.135	3.200	9,913,841	-0.03(-0.93%)
Apr 15, 2025	3.220	3.290	3.190	3.230	12,813,728	+0.00(+0.00%)
Apr 14, 2025	3.260	3.290	3.130	3.230	14,819,998	+0.07(+2.22%)
Apr 11, 2025	3.140	3.190	3.050	3.160	15,871,866	+0.02(+0.64%)
Apr 10, 2025	3.220	3.250	3.053	3.140	18,082,782	-0.15(-4.56%)
Apr 09, 2025	2.840	3.330	2.830	3.290	30,133,556	+0.42(+14.63%)
Apr 08, 2025	3.090	3.095	2.810	2.870	17,814,852	-0.09(-3.04%)
Apr 07, 2025	2.820	3.160	2.810	2.960	16,343,320	-0.05(-1.66%)
Apr 04, 2025	2.990	3.050	2.800	3.010	16,215,852	-0.13(-4.14%)
Apr 03, 2025	3.200	3.255	3.090	3.140	18,244,142	-0.25(-7.37%)
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%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

BlackBerry Limited Common Stock (NY:BB)

Historical Prices