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

Markets:

Overview

News

Currencies

International

Treasuries

BlackBerry Limited Common Stock (NY:BB)

3.870 UNCHANGED

Streaming Delayed Price Updated: 9:52 AM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 11, 2025	3.760	3.870	3.760	3.870	4,154,386	+0.09(+2.38%)
Sep 10, 2025	3.750	3.790	3.690	3.780	4,941,089	+0.03(+0.80%)
Sep 09, 2025	3.860	3.865	3.710	3.750	5,394,322	-0.11(-2.85%)
Sep 08, 2025	3.880	3.880	3.800	3.860	4,241,907	-0.02(-0.52%)
Sep 05, 2025	3.820	3.880	3.764	3.880	10,547,886	+0.08(+2.11%)
Sep 04, 2025	3.745	3.800	3.700	3.800	4,791,444	+0.03(+0.80%)
Sep 03, 2025	3.770	3.790	3.720	3.770	3,848,032	-0.01(-0.26%)
Sep 02, 2025	3.750	3.785	3.690	3.780	6,787,293	-0.05(-1.31%)
Aug 29, 2025	3.830	3.950	3.790	3.830	11,305,224	+0.00(+0.00%)
Aug 28, 2025	3.860	3.868	3.780	3.830	5,469,062	-0.02(-0.52%)
Aug 27, 2025	3.910	3.930	3.820	3.850	7,127,944	+0.04(+1.05%)
Aug 26, 2025	3.750	3.820	3.725	3.810	7,166,117	+0.06(+1.60%)
Aug 25, 2025	3.760	3.770	3.700	3.750	3,035,470	-0.01(-0.27%)
Aug 22, 2025	3.670	3.782	3.640	3.760	4,790,891	+0.11(+3.01%)
Aug 21, 2025	3.600	3.660	3.585	3.650	4,005,204	+0.00(+0.00%)
Aug 20, 2025	3.620	3.660	3.560	3.650	8,976,596	-0.01(-0.27%)
Aug 19, 2025	3.750	3.759	3.650	3.660	6,299,872	-0.09(-2.40%)
Aug 18, 2025	3.660	3.760	3.638	3.750	6,537,289	+0.09(+2.46%)
Aug 15, 2025	3.670	3.710	3.650	3.660	3,760,744	-0.03(-0.81%)
Aug 14, 2025	3.760	3.770	3.640	3.690	5,583,604	-0.08(-2.12%)
Aug 13, 2025	3.670	3.780	3.641	3.770	6,365,350	+0.10(+2.72%)
Aug 12, 2025	3.600	3.680	3.595	3.670	5,997,840	+0.09(+2.51%)
Aug 11, 2025	3.610	3.690	3.570	3.580	5,718,170	-0.03(-0.83%)
Aug 08, 2025	3.660	3.670	3.580	3.610	5,230,382	-0.05(-1.37%)
Aug 07, 2025	3.710	3.720	3.570	3.660	9,906,110	-0.05(-1.35%)
Aug 06, 2025	3.740	3.780	3.660	3.710	10,908,614	-0.03(-0.80%)
Aug 05, 2025	3.750	3.765	3.670	3.740	10,655,873	-0.03(-0.80%)
Aug 04, 2025	3.650	3.830	3.650	3.770	12,861,011	+0.16(+4.43%)
Aug 01, 2025	3.620	3.650	3.550	3.610	8,738,403	-0.08(-2.17%)
Jul 31, 2025	3.750	3.760	3.670	3.690	6,913,490	-0.05(-1.34%)
Jul 30, 2025	3.740	3.800	3.700	3.740	7,043,806	-0.01(-0.27%)
Jul 29, 2025	3.850	3.880	3.720	3.750	8,486,110	-0.08(-2.09%)
Jul 28, 2025	3.910	3.930	3.830	3.830	4,967,385	-0.08(-2.05%)
Jul 25, 2025	3.930	3.950	3.870	3.910	5,181,215	-0.05(-1.26%)
Jul 24, 2025	4.100	4.110	3.950	3.960	10,333,499	-0.14(-3.41%)
Jul 23, 2025	4.015	4.139	3.960	4.100	16,616,586	+0.14(+3.54%)
Jul 22, 2025	3.880	4.010	3.830	3.960	11,042,586	+0.08(+2.06%)
Jul 21, 2025	3.920	3.990	3.880	3.880	7,389,303	-0.03(-0.77%)
Jul 18, 2025	4.020	4.030	3.890	3.910	5,943,295	-0.10(-2.49%)
Jul 17, 2025	4.040	4.070	3.980	4.010	6,147,999	-0.03(-0.74%)
Jul 16, 2025	4.080	4.120	3.980	4.040	7,261,575	-0.03(-0.74%)
Jul 15, 2025	4.050	4.130	4.000	4.070	9,598,647	+0.04(+0.99%)
Jul 14, 2025	4.020	4.080	3.961	4.030	10,184,365	+0.00(+0.00%)
Jul 11, 2025	4.070	4.130	4.020	4.030	10,289,850	-0.08(-1.95%)
Jul 10, 2025	4.130	4.190	4.070	4.110	13,429,200	-0.02(-0.48%)
Jul 09, 2025	4.250	4.270	4.130	4.130	9,080,296	-0.08(-1.90%)
Jul 08, 2025	4.340	4.340	4.210	4.210	8,823,615	-0.10(-2.32%)
Jul 07, 2025	4.250	4.350	4.230	4.310	12,500,807	-0.04(-0.92%)
Jul 03, 2025	4.250	4.420	4.240	4.350	12,878,231	+0.12(+2.84%)
Jul 02, 2025	4.400	4.540	4.140	4.230	18,345,180	-0.11(-2.53%)

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