BlackBerry Ltd (BB.TO)
3.94
-0.14
(-3.43%)
CAD |
TSX |
May 10, 16:00
BlackBerry Price: 3.94 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 12, 2024 | 4.33 | 4.37 | 4.16 | 4.21 | 2.501M |
| Apr 11, 2024 | 4.27 | 4.43 | 4.195 | 4.36 | 3.017M |
| Apr 10, 2024 | 4.13 | 4.275 | 4.07 | 4.25 | 2.660M |
| Apr 09, 2024 | 4.09 | 4.36 | 4.09 | 4.20 | 4.866M |
| Apr 08, 2024 | 3.85 | 3.93 | 3.77 | 3.91 | 1.327M |
| Apr 05, 2024 | 3.92 | 3.94 | 3.82 | 3.83 | 2.149M |
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
8.169
Average
7.23
Median
Nov 01 2019
Price Benchmarks
| The Descartes Systems Group Inc | 133.09 |
| New World Solutions Inc | 0.02 |
| Nerds On Site Inc | 0.055 |
| XTM Inc | 0.155 |
| Ciscom Corp | 0.085 |
Price Related Metrics
| PS Ratio | 2.042 |
| Price to Book Value | 2.203 |
| Earnings Yield | -8.20% |
| Market Cap | 2.322B |