Breaking News

BlackBerry Ltd (BB)

Symbol	Exchange	Currency
BB	NYSE	USD	Real-time
BB	CBOE Canada	CAD	Real-time
BB	Toronto	CAD	Real-time
BBN	BIVA	MXN	Delayed
BBN	Mexico	MXN	Delayed
RIM	Frankfurt	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

BlackBerry historical data, for real-time data please try another search

13.20 +0.72 +5.77%

18/01 - Closed. Currency in CAD ( Disclaimer )

Type: Equity

Market: Canada

Prev. Close: 13.20
Open: 12.90
Day's Range: 12.58 - 13.27

Overview
Profile
Historical Data
Index Component

BB Historical Data

Get free historical data for BB. You'll find the closing price, open, high, low, change and %change of the BlackBerry Ltd Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Jan 22, 2021	17.86	15.70	18.16	15.47	17.97M	10.45%
Jan 21, 2021	16.17	15.88	16.33	15.17	10.56M	0.12%
Jan 20, 2021	16.15	16.74	17.29	15.70	15.53M	2.93%
Jan 19, 2021	15.69	13.79	15.76	13.47	15.99M	18.86%
Jan 18, 2021	13.20	12.90	13.30	12.56	4.96M	5.77%
Jan 15, 2021	12.48	13.56	14.70	11.98	17.95M	8.90%
Jan 14, 2021	11.46	9.50	11.79	9.47	11.96M	21.27%
Jan 13, 2021	9.45	9.75	9.75	9.40	2.89M	-2.28%
Jan 12, 2021	9.67	9.83	9.83	9.56	2.57M	-0.82%
Jan 11, 2021	9.75	9.75	9.97	9.39	3.96M	2.42%
Jan 08, 2021	9.52	9.13	9.69	8.99	5.22M	6.37%
Jan 07, 2021	8.95	8.60	9.02	8.55	3.50M	5.05%
Jan 06, 2021	8.52	8.58	8.75	8.43	2.85M	-0.70%
Jan 05, 2021	8.58	8.45	8.60	8.37	2.99M	1.66%
Jan 04, 2021	8.44	8.51	8.67	8.34	3.23M	0.00%
Dec 31, 2020	8.44	8.50	8.65	8.44	2.13M	-0.82%
Dec 30, 2020	8.51	8.69	8.70	8.43	2.23M	-2.07%
Dec 29, 2020	8.69	8.95	8.95	8.56	3.94M	-4.08%
Dec 24, 2020	9.06	9.12	9.28	9.04	1.59M	-0.66%
Dec 23, 2020	9.12	9.40	9.41	9.11	2.43M	-1.72%
Dec 22, 2020	9.28	9.25	9.62	9.11	3.64M	1.53%
Dec 21, 2020	9.14	8.63	9.23	8.63	4.37M	3.28%
Dec 18, 2020	8.85	10.00	10.02	8.80	13.43M	-15.79%
Dec 17, 2020	10.51	10.55	10.59	10.22	3.24M	-0.19%
Dec 16, 2020	10.53	10.60	10.63	10.42	1.94M	-0.19%
Dec 15, 2020	10.55	10.66	10.69	10.30	2.93M	0.09%
Dec 14, 2020	10.54	10.55	10.92	10.43	4.21M	1.15%
Dec 11, 2020	10.42	10.58	10.64	10.17	3.18M	-2.16%
Dec 10, 2020	10.65	10.35	10.68	10.33	2.46M	0.09%
Dec 09, 2020	10.64	10.96	11.05	10.35	4.95M	-40.43%

Highest: 18.16

Lowest: 8.34

Difference: 9.82

Average: 10.69

Change %: 0.00

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com South Africa's comment guidelines and agree to the terms described.

I Agree

BB Comments

Write your thoughts about BlackBerry Ltd

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d71-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

South Africa Top 40	68,720.96	-566.68	-0.82%
S. Africa 40 Futures	69,160	-387	-0.56%
US 30	36,091.5	-25.9	-0.07%
US 500	4,580.4	-5.2	-0.11%
US Tech 100	16,004.6	-17.9	-0.11%
DAX Futures	16,657.5	+6.3	+0.04%
Dollar Index	103.605	-0.503	-0.48%

Gold	2,045.30	+0.10	+0.00%
Silver	24.128	+0.003	+0.01%
Crude Oil WTI	69.81	+0.19	+0.27%
Brent Oil	74.58	+0.14	+0.19%
Natural Gas	2.570	+0.014	+0.55%
Copper	3.7992	-0.0005	-0.01%
US Corn	487.50	+3.50	+0.72%

USD/ZAR	18.8150	+0.0581	+0.31%
EUR/USD	1.0795	+0.0003	+0.03%
GBP/USD	1.2592	+0.0002	+0.02%
USD/JPY	143.91	-0.21	-0.15%
GBP/JPY	181.19	-0.34	-0.19%
USD/CAD	1.3596	+0.0002	+0.01%
AUD/USD	0.6599	-0.0002	-0.03%

Steinhoff	2	0	0.00%
MTN	10,455	-167	-1.57%
Standard Bank	19,420	-442	-2.23%
FirstRand Ltd	6,653	-160	-2.35%
BHP Group Ltd	50,000	+0	+0.00%
African Rainbow Minerals	18,014	+150	+0.84%
Naspers	338,426	-956	-0.28%

Recent Quotes

	Name	Price	Chg.	Chg. %
	BB	13.20	+0.72	+5.77%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	6,653	-2.35%	8.59M
Sasol	18,372	-1.75%	4.17M
British American Tobacco	53,660	+2.14%	1.92M
Prosus	60,633	-0.78%	893.31K
Naspers	338,426	-0.28%	372.44K
Capitec	194,823	-0.23%	313.64K
Richemont	244,329	-0.50%	272.19K

Name	Last	Chg. %	Vol.
Kibo Energy	2	+100.00%	12.72M
Castleview Property Fund	850.00	+19.72%	0.10K
Brimstone Investment	540	+8.00%	8.84K
Texton Property Fund Ltd	258	+7.05%	115.61K
Brait	174	+6.75%	2.50M
Karooooo	49,950.00	+6.28%	0.56K
Nampak	17,115	+5.00%	7.64K

Name	Last	Chg. %	Vol.
Visual International	2	-33.33%	75.00K
Ayo Tech	70	-22.22%	10.95K
Ellies	6	-14.29%	562.29K
NU World Holdings Ltd	2,626	-9.45%	0.75K
Murray & Roberts	59	-7.81%	5.63M
ArcelorMittal	85	-7.61%	3.55M
Finbond Group Ltd	30	-6.25%	44.16K