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)

4.350 +0.120 (+2.84%)

Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2025	3.925	4.050	3.870	4.040	12,714,577	+0.08(+2.02%)
May 30, 2025	3.980	4.000	3.885	3.960	9,432,595	-0.03(-0.75%)
May 29, 2025	4.140	4.175	3.980	3.990	7,648,607	-0.10(-2.44%)
May 28, 2025	4.180	4.190	3.970	4.090	14,472,686	-0.04(-0.97%)
May 27, 2025	3.850	4.155	3.830	4.130	19,680,164	+0.37(+9.84%)
May 23, 2025	3.800	3.880	3.760	3.760	13,654,764	-0.11(-2.84%)
May 22, 2025	3.810	3.910	3.730	3.870	14,808,698	+0.05(+1.31%)
May 21, 2025	3.880	4.030	3.810	3.820	15,437,052	-0.11(-2.80%)
May 20, 2025	3.900	4.030	3.890	3.930	9,419,796	+0.02(+0.51%)
May 19, 2025	3.850	3.925	3.840	3.910	4,640,133	-0.03(-0.76%)
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%)

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