BlackBerry Limited (BB)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 2.7700 | 2.8000 | 2.7300 | 2.7500 | 2.7500 | 5,372,400 |
| 18 abr 2024 | 2.7700 | 2.8800 | 2.7300 | 2.7900 | 2.7900 | 6,907,600 |
| 17 abr 2024 | 2.7600 | 2.8700 | 2.7400 | 2.7600 | 2.7600 | 7,987,200 |
| 16 abr 2024 | 2.7300 | 2.8000 | 2.6500 | 2.7300 | 2.7300 | 6,367,800 |
| 15 abr 2024 | 3.0500 | 3.0700 | 2.7300 | 2.7600 | 2.7600 | 8,298,100 |
| 12 abr 2024 | 3.1500 | 3.1800 | 3.0100 | 3.0500 | 3.0500 | 8,955,500 |
| 11 abr 2024 | 3.1200 | 3.2400 | 3.0600 | 3.1900 | 3.1900 | 9,219,100 |
| 10 abr 2024 | 3.0300 | 3.1300 | 2.9700 | 3.1000 | 3.1000 | 9,522,600 |
| 09 abr 2024 | 3.0300 | 3.2200 | 3.0200 | 3.1000 | 3.1000 | 23,088,200 |
| 08 abr 2024 | 2.8500 | 2.9000 | 2.7800 | 2.8800 | 2.8800 | 5,179,400 |
| 05 abr 2024 | 2.9100 | 2.9100 | 2.7900 | 2.8200 | 2.8200 | 9,460,700 |
| 04 abr 2024 | 2.9600 | 3.1100 | 2.7800 | 2.8800 | 2.8800 | 23,700,500 |
| 03 abr 2024 | 2.7700 | 2.8700 | 2.7700 | 2.8100 | 2.8100 | 10,785,300 |
| 02 abr 2024 | 2.6800 | 2.8600 | 2.6800 | 2.8000 | 2.8000 | 13,832,900 |
| 01 abr 2024 | 2.7900 | 2.7900 | 2.6600 | 2.7000 | 2.7000 | 7,135,100 |
| 28 mar 2024 | 2.7500 | 2.8300 | 2.7400 | 2.7600 | 2.7600 | 7,007,800 |
| 27 mar 2024 | 2.6900 | 2.7700 | 2.6700 | 2.7500 | 2.7500 | 4,782,800 |
| 26 mar 2024 | 2.6500 | 2.7300 | 2.6500 | 2.6600 | 2.6600 | 6,146,700 |
| 25 mar 2024 | 2.6800 | 2.7300 | 2.6400 | 2.6400 | 2.6400 | 4,888,000 |
| 22 mar 2024 | 2.7600 | 2.7600 | 2.6500 | 2.6700 | 2.6700 | 6,171,700 |
| 21 mar 2024 | 2.6400 | 2.8300 | 2.6400 | 2.7800 | 2.7800 | 12,281,600 |
| 20 mar 2024 | 2.5300 | 2.6400 | 2.4800 | 2.6200 | 2.6200 | 16,241,500 |
| 19 mar 2024 | 2.6400 | 2.6400 | 2.4600 | 2.4700 | 2.4700 | 15,011,900 |
| 18 mar 2024 | 2.8700 | 2.8800 | 2.6300 | 2.6500 | 2.6500 | 8,566,100 |
| 15 mar 2024 | 3.0600 | 3.0800 | 2.7600 | 2.8500 | 2.8500 | 41,895,900 |
| 14 mar 2024 | 3.0900 | 3.1000 | 2.9600 | 3.0700 | 3.0700 | 18,442,600 |
| 13 mar 2024 | 3.0500 | 3.1800 | 3.0000 | 3.1200 | 3.1200 | 20,528,100 |
| 12 mar 2024 | 3.0500 | 3.1000 | 2.9400 | 3.0800 | 3.0800 | 12,953,400 |
| 11 mar 2024 | 2.7800 | 3.1200 | 2.7500 | 3.0600 | 3.0600 | 23,751,500 |
| 08 mar 2024 | 2.7500 | 2.8200 | 2.7200 | 2.7600 | 2.7600 | 6,386,300 |
| 07 mar 2024 | 2.6800 | 2.7400 | 2.6600 | 2.7300 | 2.7300 | 3,897,000 |
| 06 mar 2024 | 2.6600 | 2.7100 | 2.6300 | 2.6700 | 2.6700 | 4,748,000 |
| 05 mar 2024 | 2.6600 | 2.6800 | 2.6000 | 2.6200 | 2.6200 | 3,850,100 |
| 04 mar 2024 | 2.7500 | 2.8100 | 2.6600 | 2.6800 | 2.6800 | 4,887,000 |
| 01 mar 2024 | 2.7900 | 2.8500 | 2.7600 | 2.7800 | 2.7800 | 7,412,700 |
| 29 feb 2024 | 2.7000 | 2.8200 | 2.7000 | 2.7800 | 2.7800 | 9,499,800 |
| 28 feb 2024 | 2.6800 | 2.7200 | 2.6400 | 2.6900 | 2.6900 | 4,106,500 |
| 27 feb 2024 | 2.6100 | 2.7600 | 2.6000 | 2.7100 | 2.7100 | 6,706,500 |
| 26 feb 2024 | 2.5800 | 2.6200 | 2.5500 | 2.6100 | 2.6100 | 4,415,300 |
| 23 feb 2024 | 2.6600 | 2.6800 | 2.5700 | 2.5700 | 2.5700 | 6,642,700 |
| 22 feb 2024 | 2.7300 | 2.7400 | 2.6300 | 2.6500 | 2.6500 | 6,562,700 |
| 21 feb 2024 | 2.6800 | 2.7300 | 2.6500 | 2.7100 | 2.7100 | 4,524,200 |
| 20 feb 2024 | 2.7800 | 2.7900 | 2.6900 | 2.6900 | 2.6900 | 4,011,400 |
| 16 feb 2024 | 2.8200 | 2.8600 | 2.7900 | 2.7900 | 2.7900 | 4,115,900 |
| 15 feb 2024 | 2.8400 | 2.8600 | 2.7700 | 2.8600 | 2.8600 | 5,741,100 |
| 14 feb 2024 | 2.7300 | 2.8200 | 2.7300 | 2.7800 | 2.7800 | 8,598,500 |
| 13 feb 2024 | 2.7100 | 2.7400 | 2.6500 | 2.7100 | 2.7100 | 6,661,300 |
| 12 feb 2024 | 2.8200 | 2.8800 | 2.7800 | 2.8100 | 2.8100 | 5,864,500 |
| 09 feb 2024 | 2.7900 | 2.8200 | 2.7200 | 2.8000 | 2.8000 | 11,105,800 |
| 08 feb 2024 | 2.7500 | 2.8500 | 2.7000 | 2.7900 | 2.7900 | 8,492,500 |
| 07 feb 2024 | 2.7500 | 2.7900 | 2.7300 | 2.7500 | 2.7500 | 4,696,400 |
| 06 feb 2024 | 2.6700 | 2.7600 | 2.6600 | 2.7600 | 2.7600 | 10,561,100 |
| 05 feb 2024 | 2.6700 | 2.6900 | 2.5900 | 2.6600 | 2.6600 | 6,800,600 |
| 02 feb 2024 | 2.7800 | 2.7800 | 2.6900 | 2.7100 | 2.7100 | 7,903,700 |
| 01 feb 2024 | 2.8300 | 2.8600 | 2.7600 | 2.7700 | 2.7700 | 8,531,900 |
| 31 ene 2024 | 2.8300 | 2.9100 | 2.7900 | 2.7900 | 2.7900 | 7,373,100 |
| 30 ene 2024 | 2.9800 | 2.9800 | 2.8300 | 2.8600 | 2.8600 | 8,993,800 |
| 29 ene 2024 | 2.9300 | 2.9800 | 2.8300 | 2.9800 | 2.9800 | 6,786,200 |
| 26 ene 2024 | 2.9800 | 3.0300 | 2.8900 | 2.9200 | 2.9200 | 12,333,700 |
| 25 ene 2024 | 2.8900 | 3.0600 | 2.8400 | 2.9800 | 2.9800 | 36,136,500 |
| 24 ene 2024 | 3.1900 | 3.2500 | 2.8500 | 2.9300 | 2.9300 | 53,741,600 |
| 23 ene 2024 | 3.6200 | 3.6300 | 3.5400 | 3.5500 | 3.5500 | 5,849,100 |
| 22 ene 2024 | 3.4500 | 3.6100 | 3.4500 | 3.6000 | 3.6000 | 9,463,100 |
| 19 ene 2024 | 3.3800 | 3.4600 | 3.3500 | 3.4300 | 3.4300 | 7,635,400 |
| 18 ene 2024 | 3.3700 | 3.4200 | 3.3500 | 3.3900 | 3.3900 | 3,564,400 |
| 17 ene 2024 | 3.3300 | 3.3500 | 3.2700 | 3.3400 | 3.3400 | 3,264,000 |
| 16 ene 2024 | 3.3800 | 3.4600 | 3.3400 | 3.4000 | 3.4000 | 5,313,400 |
| 12 ene 2024 | 3.3900 | 3.4800 | 3.3900 | 3.4000 | 3.4000 | 5,436,300 |
| 11 ene 2024 | 3.4000 | 3.4500 | 3.2900 | 3.3900 | 3.3900 | 5,150,700 |
| 10 ene 2024 | 3.3000 | 3.4500 | 3.2400 | 3.4500 | 3.4500 | 7,642,000 |
| 09 ene 2024 | 3.2300 | 3.3200 | 3.2000 | 3.3100 | 3.3100 | 4,759,100 |
| 08 ene 2024 | 3.2700 | 3.3000 | 3.1900 | 3.2300 | 3.2300 | 7,478,500 |
| 05 ene 2024 | 3.2300 | 3.3000 | 3.2300 | 3.2600 | 3.2600 | 3,958,700 |
| 04 ene 2024 | 3.3200 | 3.3300 | 3.2300 | 3.2500 | 3.2500 | 6,353,300 |
| 03 ene 2024 | 3.4000 | 3.4000 | 3.3200 | 3.3300 | 3.3300 | 8,024,100 |
| 02 ene 2024 | 3.5000 | 3.5100 | 3.3900 | 3.4300 | 3.4300 | 6,794,900 |
| 29 dic 2023 | 3.5500 | 3.6200 | 3.5300 | 3.5400 | 3.5400 | 7,023,400 |
| 28 dic 2023 | 3.5500 | 3.6200 | 3.5100 | 3.5600 | 3.5600 | 5,432,700 |
| 27 dic 2023 | 3.6000 | 3.6300 | 3.5500 | 3.5500 | 3.5500 | 4,452,700 |
| 26 dic 2023 | 3.5700 | 3.6200 | 3.4800 | 3.6100 | 3.6100 | 5,798,600 |
| 22 dic 2023 | 3.6100 | 3.6300 | 3.5400 | 3.5700 | 3.5700 | 6,704,500 |
| 21 dic 2023 | 3.8800 | 3.8900 | 3.5200 | 3.5800 | 3.5800 | 16,642,200 |
| 20 dic 2023 | 4.1800 | 4.2700 | 4.0800 | 4.1000 | 4.1000 | 6,795,700 |
| 19 dic 2023 | 4.2100 | 4.3100 | 4.1700 | 4.2100 | 4.2100 | 6,288,200 |
| 18 dic 2023 | 4.3500 | 4.3600 | 4.1400 | 4.1500 | 4.1500 | 4,706,800 |
| 15 dic 2023 | 4.3600 | 4.4400 | 4.3100 | 4.3700 | 4.3700 | 33,466,700 |
| 14 dic 2023 | 4.2900 | 4.3900 | 4.2700 | 4.3600 | 4.3600 | 7,760,100 |
| 13 dic 2023 | 4.0600 | 4.2700 | 4.0500 | 4.2700 | 4.2700 | 6,284,900 |
| 12 dic 2023 | 4.1000 | 4.1500 | 4.0400 | 4.0900 | 4.0900 | 3,035,800 |
| 11 dic 2023 | 3.8200 | 4.1800 | 3.8100 | 4.1000 | 4.1000 | 7,203,300 |
| 08 dic 2023 | 3.9000 | 4.1700 | 3.8900 | 4.1200 | 4.1200 | 6,809,100 |
| 07 dic 2023 | 3.9400 | 3.9900 | 3.8700 | 3.9200 | 3.9200 | 2,809,400 |
| 06 dic 2023 | 3.9800 | 4.0400 | 3.9300 | 3.9400 | 3.9400 | 3,493,000 |
| 05 dic 2023 | 3.7800 | 4.0000 | 3.7800 | 3.9500 | 3.9500 | 5,015,700 |
| 04 dic 2023 | 3.8200 | 3.9200 | 3.7700 | 3.8900 | 3.8900 | 2,987,100 |
| 01 dic 2023 | 3.6800 | 3.8500 | 3.6300 | 3.8500 | 3.8500 | 3,726,600 |
| 30 nov 2023 | 3.7600 | 3.7700 | 3.6500 | 3.6700 | 3.6700 | 3,143,400 |
| 29 nov 2023 | 3.6800 | 3.7700 | 3.6600 | 3.7700 | 3.7700 | 4,024,500 |
| 28 nov 2023 | 3.6700 | 3.7400 | 3.6400 | 3.6700 | 3.6700 | 2,585,100 |
| 27 nov 2023 | 3.6400 | 3.7200 | 3.5900 | 3.7200 | 3.7200 | 2,811,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.