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)

4.640 +0.060 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 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 (%)
Oct 21, 2025 4.560 4.670 4.510 4.640 8,805,388 +0.06(+1.31%)
Oct 20, 2025 4.530 4.640 4.490 4.580 6,826,284 +0.09(+2.00%)
Oct 17, 2025 4.450 4.540 4.420 4.490 8,388,109 -0.03(-0.66%)
Oct 16, 2025 4.570 4.720 4.490 4.520 10,571,361 +0.00(+0.00%)
Oct 15, 2025 4.530 4.600 4.425 4.520 9,105,904 +0.05(+1.12%)
Oct 14, 2025 4.450 4.540 4.330 4.470 8,732,917 -0.08(-1.76%)
Oct 13, 2025 4.540 4.580 4.440 4.550 5,587,475 +0.07(+1.56%)
Oct 10, 2025 4.850 4.955 4.480 4.480 13,127,402 -0.37(-7.63%)
Oct 09, 2025 4.760 4.880 4.690 4.850 8,648,552 +0.09(+1.89%)
Oct 08, 2025 4.650 4.790 4.760 9,190,173 +0.11(+2.37%)
Oct 07, 2025 4.800 4.809 4.610 4.650 9,367,761 -0.15(-3.12%)
Oct 06, 2025 4.510 4.800 4.510 4.800 12,610,503 +0.30(+6.67%)
Oct 03, 2025 4.660 4.680 4.460 4.500 17,146,004 -0.25(-5.26%)
Oct 02, 2025 4.830 4.840 4.700 4.750 9,835,339 -0.04(-0.84%)
Oct 01, 2025 4.830 4.860 4.720 4.790 12,529,200 -0.09(-1.84%)
Sep 30, 2025 4.960 4.980 4.740 4.880 13,596,559 -0.12(-2.40%)
Sep 29, 2025 5.000 5.030 4.920 5.000 20,564,470 +0.04(+0.81%)
Sep 26, 2025 4.670 5.070 4.648 4.960 31,546,082 +0.31(+6.67%)
Sep 25, 2025 4.310 4.660 4.190 4.650 37,766,636 +0.38(+8.90%)
Sep 24, 2025 4.290 4.355 4.180 4.270 12,320,088 +0.00(+0.00%)
Sep 23, 2025 4.450 4.460 4.200 4.270 15,105,229 -0.13(-2.95%)
Sep 22, 2025 4.200 4.430 4.170 4.400 16,017,129 +0.19(+4.51%)
Sep 19, 2025 4.230 4.240 4.180 4.210 11,635,442 +0.01(+0.24%)
Sep 18, 2025 4.070 4.250 4.040 4.200 13,600,362 +0.19(+4.74%)
Sep 17, 2025 3.970 4.070 3.945 4.010 8,252,060 +0.01(+0.25%)
Sep 16, 2025 4.000 4.030 3.920 4.000 5,767,056 +0.03(+0.76%)
Sep 15, 2025 3.950 4.050 3.935 3.970 8,445,195 +0.07(+1.79%)
Sep 12, 2025 3.870 3.910 3.820 3.900 5,483,629 +0.03(+0.78%)
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%)
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.