Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

BlackBerry (BB) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free BB Stock Alerts
C$4.02
-0.11 (-2.66%)
(As of 05/17/2024 08:55 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsInsider Trades

BlackBerry Stock Price Performance

5 Day
Performance
-15.01%
1 Month
Performance
+6.35%
3 Month
Performance
+6.63%
6 Month
Performance
-20.40%
Year-To-Date
Performance
-14.47%
1 Year
Performance
-44.63%
Ad Manward Press
Shocking: One AI startup's revenue could surge 4,735%
Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.
Click here to discover the AI chip company

BB Stock Chart for Monday, May, 20, 2024

BB Chart by TradingView

BlackBerry Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024C$4.13C$4.02
-2.66%		C$4.11C$3.962.47 million shsC$2.37 billion
05/16/2024C$4.38C$4.13
-5.71%		C$4.41C$4.103.71 million shsC$2.43 billion
05/15/2024C$4.73C$4.38
-7.40%		C$4.80C$4.255.68 million shsC$2.58 billion
05/14/2024C$4.23C$4.73
+11.82%		C$5.22C$4.5414.92 million shsC$2.79 billion
05/13/2024C$3.94C$4.23
+7.36%		C$4.44C$4.105.48 million shsC$2.49 billion
05/10/2024C$4.08C$3.94
-3.43%		C$4.19C$3.932.19 million shsC$2.32 billion
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
05/09/2024C$3.94C$4.08
+3.55%		C$4.11C$3.891.25 million shsC$2.40 billion
05/08/2024C$3.95C$3.94
-0.25%		C$3.95C$3.861.32 million shsC$2.32 billion
05/07/2024C$4.11C$3.95
-3.89%		C$4.16C$3.932.85 million shsC$2.33 billion
05/06/2024C$4.01C$4.11
+2.49%		C$4.17C$4.011.79 million shsC$2.42 billion
05/03/2024C$3.99C$4.01
+0.50%		C$4.08C$3.961.04 million shsC$2.36 billion
05/02/2024C$3.92C$3.99
+1.79%		C$4.06C$3.892.05 million shsC$2.35 billion
05/01/2024C$3.85C$3.92
+1.82%		C$3.99C$3.831.75 million shsC$2.31 billion
04/30/2024C$3.92C$3.85
-1.79%		C$3.92C$3.83937,356 shsC$2.27 billion
04/29/2024C$3.87C$3.92
+1.29%		C$3.97C$3.891.22 million shsC$2.31 billion
04/26/2024C$3.80C$3.87
+1.84%		C$3.95C$3.84855,743 shsC$2.28 billion
04/25/2024C$3.95C$3.80
-3.80%		C$3.92C$3.791.60 million shsC$2.24 billion
04/24/2024C$3.97C$3.95
-0.50%		C$4.00C$3.901.22 million shsC$2.33 billion
04/23/2024C$3.84C$3.97
+3.39%		C$3.97C$3.811.06 million shsC$2.34 billion
04/22/2024C$3.78C$3.84
+1.59%		C$3.87C$3.691.47 million shsC$2.26 billion
04/19/2024C$3.87C$3.78
-2.33%		C$3.84C$3.761.39 million shsC$2.23 billion
04/18/2024C$3.82C$3.87
+1.31%		C$3.96C$3.771.19 million shsC$2.28 billion
04/17/2024C$3.78C$3.82
+1.06%		C$3.95C$3.801.70 million shsC$2.25 billion
04/16/2024C$3.78C$3.78C$3.86C$3.671.67 million shsC$2.23 billion
04/15/2024C$4.21C$3.78
-10.21%		C$4.21C$3.772.48 million shsC$2.23 billion
04/12/2024C$4.36C$4.21
-3.44%		C$4.37C$4.162.50 million shsC$2.48 billion
04/11/2024C$4.25C$4.36
+2.59%		C$4.43C$4.203.02 million shsC$2.57 billion
04/10/2024C$4.20C$4.25
+1.19%		C$4.28C$4.072.66 million shsC$2.50 billion
04/09/2024C$3.91C$4.20
+7.42%		C$4.36C$4.094.87 million shsC$2.47 billion
04/08/2024C$3.83C$3.91
+2.09%		C$3.93C$3.771.33 million shsC$2.29 billion
04/05/2024C$3.92C$3.83
-2.30%		C$3.94C$3.822.15 million shsC$2.24 billion
04/04/2024C$3.81C$3.92
+2.89%		C$4.20C$3.756.07 million shsC$2.30 billion
04/03/2024C$3.82C$3.81
-0.26%		C$3.87C$3.761.51 million shsC$2.23 billion
04/02/2024C$3.68C$3.82
+3.80%		C$3.89C$3.645.13 million shsC$2.24 billion
04/01/2024C$3.71C$3.68
-0.81%		C$3.77C$3.612.10 million shsC$2.16 billion
03/29/2024C$3.71C$3.71C$3.84C$3.711.82 million shsC$2.17 billion
03/28/2024C$3.73C$3.71
-0.54%		C$3.84C$3.711.82 million shsC$2.17 billion
03/27/2024C$3.61C$3.73
+3.32%		C$3.77C$3.631.44 million shsC$2.18 billion
03/26/2024C$3.59C$3.61
+0.56%		C$3.69C$3.601.39 million shsC$2.11 billion
03/25/2024C$3.62C$3.59
-0.83%		C$3.71C$3.59910,350 shsC$2.10 billion
Shocking: One AI startup's revenue could surge 4,735% (Ad)

Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.

Click here to discover the AI chip company
03/22/2024C$3.74C$3.62
-3.21%		C$3.75C$3.611.22 million shsC$2.12 billion
03/21/2024C$3.55C$3.74
+5.35%		C$3.82C$3.562.11 million shsC$2.19 billion
03/20/2024C$3.37C$3.55
+5.34%		C$3.56C$3.393.11 million shsC$2.08 billion
03/19/2024C$3.57C$3.37
-5.60%		C$3.58C$3.353.55 million shsC$1.97 billion
03/18/2024C$3.83C$3.57
-6.79%		C$3.90C$3.562.18 million shsC$2.09 billion
03/15/2024C$4.15C$3.83
-7.71%		C$4.16C$3.756.10 million shsC$2.24 billion
03/14/2024C$4.19C$4.15
-0.95%		C$4.19C$4.002.16 million shsC$2.43 billion
03/13/2024C$4.14C$4.19
+1.21%		C$4.28C$4.052.65 million shsC$2.45 billion
03/12/2024C$4.12C$4.14
+0.49%		C$4.18C$3.983.91 million shsC$2.42 billion
03/11/2024C$3.72C$4.12
+10.75%		C$4.19C$3.714.49 million shsC$2.41 billion
03/08/2024C$3.66C$3.72
+1.64%		C$3.79C$3.661.49 million shsC$2.18 billion
03/07/2024C$3.58C$3.66
+2.23%		C$3.68C$3.58952,327 shsC$2.14 billion
03/06/2024C$3.55C$3.58
+0.85%		C$3.66C$3.57921,137 shsC$2.10 billion
03/05/2024C$3.63C$3.55
-2.20%		C$3.64C$3.54871,012 shsC$2.08 billion
03/04/2024C$3.77C$3.63
-3.71%		C$3.80C$3.611.37 million shsC$2.13 billion
03/01/2024C$3.80C$3.77
-0.79%		C$3.87C$3.752.35 million shsC$2.21 billion
02/29/2024C$3.63C$3.80
+4.68%		C$3.81C$3.652.02 million shsC$2.23 billion
02/28/2024C$3.68C$3.63
-1.36%		C$3.68C$3.59838,961 shsC$2.13 billion
02/27/2024C$3.52C$3.68
+4.55%		C$3.74C$3.522.17 million shsC$2.16 billion
02/26/2024C$3.48C$3.52
+1.15%		C$3.55C$3.451.52 million shsC$2.06 billion
02/23/2024C$3.57C$3.48
-2.52%		C$3.60C$3.481.84 million shsC$2.04 billion
02/22/2024C$3.63C$3.57
-1.65%		C$3.70C$3.551.38 million shsC$2.09 billion
02/21/2024C$3.66C$3.63
-0.82%		C$3.69C$3.591.12 million shsC$2.12 billion
02/20/2024C$3.77C$3.66
-2.92%		C$3.78C$3.65859,366 shsC$2.14 billion
02/19/2024C$3.77C$3.77C$3.85C$3.771.33 million shsC$2.21 billion

Related Companies:
This page (TSE:BB) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders