BlackBerry Ltd (BB.TO)
4.02
-0.11
(-2.66%)
CAD |
TSX |
May 17, 16:00
BlackBerry Price: 4.02 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 4.10 | 4.11 | 3.96 | 4.02 | 2.474M |
| May 16, 2024 | 4.30 | 4.41 | 4.10 | 4.13 | 3.715M |
| May 15, 2024 | 4.70 | 4.80 | 4.25 | 4.38 | 5.676M |
| May 14, 2024 | 5.20 | 5.22 | 4.54 | 4.73 | 14.92M |
| May 13, 2024 | 4.10 | 4.44 | 4.10 | 4.23 | 5.474M |
| May 10, 2024 | 4.08 | 4.19 | 3.93 | 3.94 | 2.194M |
| May 09, 2024 | 3.92 | 4.105 | 3.89 | 4.08 | 1.248M |
| May 08, 2024 | 3.93 | 3.95 | 3.86 | 3.94 | 1.323M |
| May 07, 2024 | 4.12 | 4.16 | 3.93 | 3.95 | 2.853M |
| May 06, 2024 | 4.03 | 4.17 | 4.01 | 4.11 | 1.791M |
| May 03, 2024 | 4.04 | 4.08 | 3.96 | 4.01 | 1.040M |
| May 02, 2024 | 3.98 | 4.06 | 3.89 | 3.99 | 2.055M |
| May 01, 2024 | 3.84 | 3.99 | 3.83 | 3.92 | 1.750M |
| Apr 30, 2024 | 3.90 | 3.92 | 3.83 | 3.85 | 938549.0 |
| Apr 29, 2024 | 3.89 | 3.97 | 3.89 | 3.92 | 1.223M |
| Apr 26, 2024 | 3.84 | 3.95 | 3.84 | 3.87 | 855743.0 |
| Apr 25, 2024 | 3.86 | 3.92 | 3.79 | 3.80 | 1.598M |
| Apr 24, 2024 | 3.96 | 4.00 | 3.90 | 3.95 | 1.218M |
| Apr 23, 2024 | 3.82 | 3.97 | 3.81 | 3.97 | 1.063M |
| Apr 22, 2024 | 3.80 | 3.87 | 3.69 | 3.84 | 1.470M |
| Apr 19, 2024 | 3.83 | 3.84 | 3.76 | 3.78 | 1.387M |
| Apr 18, 2024 | 3.82 | 3.96 | 3.77 | 3.87 | 1.193M |
| Apr 17, 2024 | 3.81 | 3.945 | 3.80 | 3.82 | 1.697M |
| Apr 16, 2024 | 3.75 | 3.86 | 3.665 | 3.78 | 1.667M |
| Apr 15, 2024 | 4.21 | 4.21 | 3.765 | 3.78 | 2.476M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.37
Minimum
Mar 19 2024
31.49
Maximum
Jan 27 2021
8.138
Average
7.18
Median
Apr 27 2022
Price Benchmarks
| The Descartes Systems Group Inc | 133.28 |
| New World Solutions Inc | 0.02 |
| Nerds On Site Inc | 0.055 |
| XTM Inc | 0.15 |
| Ciscom Corp | 0.115 |
Price Related Metrics
| PS Ratio | 2.084 |
| Price to Book Value | 2.248 |
| Earnings Yield | -8.04% |
| Market Cap | 2.369B |