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)

3.830 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 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 (%)
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%)
Jul 01, 2025 4.580 4.580 4.300 4.340 17,638,030 -0.24(-5.24%)
Jun 30, 2025 4.610 4.700 4.490 4.580 31,189,656 +0.04(+0.88%)
Jun 27, 2025 4.720 4.726 4.450 4.540 29,730,858 -0.18(-3.81%)
Jun 26, 2025 4.860 4.895 4.600 4.720 37,581,764 -0.15(-3.08%)
Jun 25, 2025 4.810 5.320 4.810 4.870 64,676,576 +0.54(+12.47%)
Jun 24, 2025 4.380 4.435 4.290 4.330 17,912,542 +0.01(+0.23%)
Jun 23, 2025 4.190 4.340 4.130 4.320 14,884,269 +0.09(+2.13%)
Jun 20, 2025 4.360 4.385 4.220 4.230 18,447,404 -0.09(-2.08%)
Jun 18, 2025 4.320 4.420 4.260 4.320 23,730,072 +0.02(+0.47%)
Jun 17, 2025 4.310 4.417 4.260 4.300 17,707,216 -0.04(-0.92%)
Jun 16, 2025 4.120 4.360 4.112 4.340 13,371,977 +0.26(+6.37%)
Jun 13, 2025 4.100 4.215 4.055 4.080 18,009,134 -0.11(-2.63%)
Jun 12, 2025 4.140 4.220 4.090 4.190 6,418,988 +0.03(+0.72%)
Jun 11, 2025 4.140 4.240 4.120 4.160 8,799,641 +0.02(+0.48%)
Jun 10, 2025 4.210 4.240 4.110 4.140 7,626,028 -0.07(-1.66%)
Jun 09, 2025 4.170 4.240 4.100 4.210 9,283,426 +0.08(+1.94%)
Jun 06, 2025 4.090 4.160 4.030 4.130 12,315,399 +0.06(+1.47%)
Jun 05, 2025 4.030 4.210 4.020 4.070 16,946,828 +0.06(+1.50%)
Jun 04, 2025 3.940 4.040 3.935 4.010 5,735,816 +0.04(+1.01%)
Jun 03, 2025 4.020 4.050 3.930 3.970 11,669,611 -0.07(-1.73%)
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.
 
 
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.