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
Markets:
Overview
News
Currencies
International
Treasuries

BlackBerry Limited Common Stock (NY:BB)

3.742 -0.008 (-0.21%)
Streaming Delayed Price Updated: 9:39 AM EST, Jan 29, 2026 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 (%)
Jan 28, 2026 3.790 3.840 3.740 3.750 4,867,556 -0.05(-1.32%)
Jan 27, 2026 3.840 3.845 3.761 3.800 7,618,545 -0.01(-0.26%)
Jan 26, 2026 3.820 3.860 3.780 3.810 3,758,147 -0.01(-0.26%)
Jan 23, 2026 3.810 3.910 3.800 3.820 6,252,106 +0.00(+0.00%)
Jan 22, 2026 3.850 3.880 3.820 3.820 5,182,877 +0.02(+0.53%)
Jan 21, 2026 3.830 3.850 3.720 3.800 8,034,969 -0.03(-0.78%)
Jan 20, 2026 3.790 3.890 3.780 3.830 7,611,738 -0.05(-1.29%)
Jan 16, 2026 3.920 3.940 3.860 3.880 5,975,763 -0.04(-1.02%)
Jan 15, 2026 3.880 3.960 3.878 3.920 6,238,595 +0.05(+1.29%)
Jan 14, 2026 3.920 3.930 3.810 3.870 8,586,198 -0.06(-1.53%)
Jan 13, 2026 4.000 4.082 3.900 3.930 7,861,388 -0.07(-1.75%)
Jan 12, 2026 3.830 4.030 3.785 4.000 9,724,401 +0.16(+4.17%)
Jan 09, 2026 3.860 3.890 3.815 3.840 5,910,857 -0.02(-0.52%)
Jan 08, 2026 3.880 3.885 3.785 3.860 11,224,170 -0.03(-0.77%)
Jan 07, 2026 3.950 4.000 3.820 3.890 12,091,379 -0.03(-0.77%)
Jan 06, 2026 3.880 3.935 3.840 3.920 6,592,152 +0.04(+1.03%)
Jan 05, 2026 3.810 3.945 3.790 3.880 10,324,698 +0.08(+2.11%)
Jan 02, 2026 3.820 3.860 3.770 3.800 5,525,999 +0.01(+0.26%)
Dec 31, 2025 3.790 3.870 3.760 3.790 8,297,162 +0.00(+0.00%)
Dec 30, 2025 3.870 3.880 3.780 3.790 7,407,690 -0.09(-2.32%)
Dec 29, 2025 3.920 3.990 3.860 3.880 5,512,052 -0.09(-2.27%)
Dec 26, 2025 3.960 3.975 3.895 3.970 4,794,765 -0.02(-0.50%)
Dec 24, 2025 3.960 3.995 3.935 3.990 2,241,507 -0.01(-0.25%)
Dec 23, 2025 3.910 4.110 3.910 4.000 8,760,260 +0.05(+1.27%)
Dec 22, 2025 3.805 3.990 3.760 3.950 13,275,516 +0.18(+4.77%)
Dec 19, 2025 4.080 4.100 3.710 3.770 42,669,556 -0.56(-12.93%)
Dec 18, 2025 4.310 4.430 4.280 4.330 20,520,632 +0.07(+1.64%)
Dec 17, 2025 4.400 4.440 4.200 4.260 14,685,285 -0.13(-2.96%)
Dec 16, 2025 4.230 4.440 4.230 4.390 9,713,453 +0.14(+3.29%)
Dec 15, 2025 4.310 4.450 4.250 4.250 9,824,425 -0.03(-0.70%)
Dec 12, 2025 4.350 4.355 4.200 4.280 5,618,362 -0.07(-1.61%)
Dec 11, 2025 4.370 4.415 4.290 4.350 3,815,022 -0.03(-0.68%)
Dec 10, 2025 4.410 4.440 4.340 4.380 4,130,733 -0.03(-0.68%)
Dec 09, 2025 4.380 4.440 4.360 4.410 6,334,067 +0.00(+0.00%)
Dec 08, 2025 4.345 4.430 4.340 4.410 4,293,872 +0.09(+2.08%)
Dec 05, 2025 4.260 4.360 4.230 4.320 5,118,584 +0.07(+1.65%)
Dec 04, 2025 4.160 4.260 4.115 4.250 5,832,988 +0.07(+1.67%)
Dec 03, 2025 4.040 4.180 4.020 4.180 3,976,987 +0.12(+2.96%)
Dec 02, 2025 4.020 4.100 4.000 4.060 4,804,838 +0.08(+2.01%)
Dec 01, 2025 4.030 4.030 3.940 3.980 6,924,354 -0.10(-2.45%)
Nov 28, 2025 4.090 4.115 4.060 4.080 3,334,169 +0.01(+0.25%)
Nov 26, 2025 4.000 4.120 4.000 4.070 8,354,292 +0.07(+1.75%)
Nov 25, 2025 4.070 4.090 3.980 4.000 9,695,761 -0.15(-3.61%)
Nov 24, 2025 4.210 4.286 4.140 4.150 10,130,454 -0.02(-0.48%)
Nov 21, 2025 4.120 4.210 4.045 4.170 8,654,709 +0.04(+0.97%)
Nov 20, 2025 4.310 4.350 4.130 4.130 8,350,081 -0.09(-2.13%)
Nov 19, 2025 4.300 4.328 4.190 4.220 6,354,784 -0.08(-1.86%)
Nov 18, 2025 4.100 4.350 4.100 4.300 8,460,377 +0.14(+3.37%)
Nov 17, 2025 4.300 4.330 4.140 4.160 6,992,033 -0.15(-3.48%)
Nov 14, 2025 4.220 4.310 4.190 4.310 14,136,391 -0.04(-0.92%)
Nov 13, 2025 4.460 4.460 4.284 4.350 8,463,200 -0.14(-3.12%)
Nov 12, 2025 4.540 4.560 4.460 4.490 7,381,766 -0.07(-1.54%)
Nov 11, 2025 4.610 4.620 4.534 4.560 5,331,807 -0.07(-1.51%)
Nov 10, 2025 4.610 4.655 4.560 4.630 6,057,482 +0.07(+1.54%)
Nov 07, 2025 4.540 4.600 4.440 4.560 10,557,208 -0.06(-1.30%)
Nov 06, 2025 4.760 4.780 4.570 4.620 6,821,184 -0.13(-2.74%)
Nov 05, 2025 4.600 4.770 4.540 4.750 9,033,788 +0.08(+1.71%)
Nov 04, 2025 4.660 4.790 4.570 4.670 12,117,504 -0.13(-2.71%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.