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)

6.370 +0.270 (+4.43%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	6.250	6.610	6.080	6.370	56,690,880	+0.27(+4.43%)
May 07, 2026	6.040	6.150	5.832	6.100	27,310,744	+0.11(+1.84%)
May 06, 2026	5.560	6.060	5.360	5.990	27,488,118	+0.39(+6.96%)
May 05, 2026	5.750	5.875	5.490	5.600	27,123,406	+0.02(+0.36%)
May 04, 2026	6.100	6.240	5.545	5.580	54,346,688	+0.16(+2.95%)
May 01, 2026	5.510	5.630	5.280	5.420	16,689,787	+0.02(+0.37%)
Apr 30, 2026	5.390	5.510	5.220	5.400	15,563,202	+0.02(+0.37%)
Apr 29, 2026	5.120	5.438	5.025	5.380	17,065,468	+0.24(+4.67%)
Apr 28, 2026	5.260	5.320	5.110	5.140	7,634,499	-0.18(-3.38%)
Apr 27, 2026	5.090	5.320	5.050	5.320	10,415,569	+0.23(+4.52%)
Apr 24, 2026	5.380	5.409	4.960	5.090	15,559,369	-0.18(-3.42%)
Apr 23, 2026	5.320	5.390	5.140	5.270	18,988,712	-0.16(-2.95%)
Apr 22, 2026	5.670	5.790	5.370	5.430	18,141,832	-0.18(-3.21%)
Apr 21, 2026	5.500	5.690	5.230	5.610	37,847,376	+0.11(+2.00%)
Apr 20, 2026	4.880	5.709	4.880	5.500	56,537,984	+0.64(+13.17%)
Apr 17, 2026	4.680	4.940	4.675	4.860	22,597,396	+0.17(+3.62%)
Apr 16, 2026	4.150	4.720	4.130	4.690	22,003,430	+0.58(+14.11%)
Apr 15, 2026	4.030	4.140	4.012	4.110	8,518,355	+0.14(+3.53%)
Apr 14, 2026	3.940	4.050	3.920	3.970	10,600,636	+0.10(+2.58%)
Apr 13, 2026	3.810	3.890	3.760	3.870	14,668,194	+0.03(+0.78%)
Apr 10, 2026	3.900	3.905	3.730	3.840	20,570,090	+0.02(+0.52%)
Apr 09, 2026	3.820	4.040	3.730	3.820	23,443,258	+0.29(+8.22%)
Apr 08, 2026	3.630	3.650	3.511	3.530	8,038,818	+0.05(+1.44%)
Apr 07, 2026	3.530	3.540	3.440	3.480	9,717,698	-0.07(-1.97%)
Apr 06, 2026	3.480	3.590	3.470	3.550	7,674,178	+0.09(+2.60%)
Apr 02, 2026	3.290	3.480	3.274	3.460	7,822,675	+0.10(+2.98%)
Apr 01, 2026	3.280	3.385	3.220	3.360	6,744,749	+0.12(+3.70%)
Mar 31, 2026	3.200	3.270	3.180	3.240	9,020,586	+0.09(+2.86%)
Mar 30, 2026	3.170	3.220	3.120	3.150	9,008,429	-0.01(-0.32%)
Mar 27, 2026	3.250	3.250	3.130	3.160	9,686,307	-0.09(-2.77%)
Mar 26, 2026	3.260	3.380	3.240	3.250	6,749,723	-0.04(-1.22%)
Mar 25, 2026	3.260	3.360	3.260	3.290	11,966,526	+0.06(+1.86%)
Mar 24, 2026	3.300	3.318	3.210	3.230	11,412,579	-0.09(-2.71%)
Mar 23, 2026	3.240	3.370	3.240	3.320	9,126,884	+0.10(+3.11%)
Mar 20, 2026	3.290	3.310	3.200	3.220	27,513,624	-0.08(-2.42%)
Mar 19, 2026	3.260	3.330	3.240	3.300	9,902,504	+0.00(+0.00%)
Mar 18, 2026	3.310	3.390	3.295	3.300	6,878,143	-0.03(-0.90%)
Mar 17, 2026	3.310	3.425	3.310	3.330	11,535,907	+0.03(+0.91%)
Mar 16, 2026	3.340	3.390	3.280	3.300	8,476,418	-0.04(-1.20%)
Mar 13, 2026	3.440	3.462	3.320	3.340	5,305,687	-0.08(-2.34%)
Mar 12, 2026	3.460	3.510	3.410	3.420	6,504,115	-0.08(-2.29%)
Mar 11, 2026	3.470	3.529	3.420	3.500	4,804,810	+0.05(+1.45%)
Mar 10, 2026	3.500	3.510	3.440	3.450	6,138,188	-0.03(-0.86%)
Mar 09, 2026	3.400	3.500	3.360	3.480	5,801,773	+0.04(+1.16%)
Mar 06, 2026	3.500	3.530	3.420	3.440	5,646,647	-0.11(-3.10%)
Mar 05, 2026	3.470	3.590	3.470	3.550	5,726,838	+0.07(+2.01%)
Mar 04, 2026	3.420	3.550	3.385	3.480	6,629,616	+0.07(+2.05%)
Mar 03, 2026	3.290	3.447	3.270	3.410	6,857,457	+0.01(+0.29%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

BlackBerry Limited Common Stock (NY:BB)

Historical Prices