BlackBerry Limited BB
NYSE
$8,47+0,02 (+%0,24)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-12 | $8,45 | -%5,16 | $8,85 | $8,86 | $8,42 | 7,19M |
| 2026-10-09 | $8,91 | +%3,24 | $8,71 | $8,92 | $8,59 | 8,46M |
| 2026-10-08 | $8,63 | -%1,60 | $8,72 | $9,05 | $8,50 | 14,17M |
| 2026-10-07 | $8,77 | -%8,46 | $9,34 | $9,57 | $8,73 | 19,63M |
| 2026-10-06 | $9,58 | +%5,51 | $9,22 | $9,72 | $9,22 | 21,72M |
| 2026-10-05 | $9,08 | -%2,37 | $9,30 | $9,33 | $9,00 | 15,20M |
| 2026-10-02 | $9,30 | +%1,31 | $9,35 | $9,37 | $9,12 | 17,17M |
| 2026-10-01 | $9,18 | +%1,55 | $8,97 | $9,30 | $8,92 | 20,57M |
| 2026-09-30 | $9,04 | +%3,67 | $8,72 | $9,29 | $8,68 | 27,97M |
| 2026-09-29 | $8,72 | -%0,91 | $8,86 | $8,92 | $8,33 | 20,61M |
| 2026-09-28 | $8,80 | +%7,19 | $7,94 | $8,98 | $7,85 | 30,56M |
| 2026-09-25 | $8,21 | -%5,96 | $8,75 | $8,81 | $8,04 | 32,32M |
| 2026-09-24 | $8,73 | +%4,18 | $8,42 | $8,80 | $7,93 | 45,87M |
| 2026-09-23 | $8,38 | -%2,78 | $8,60 | $8,68 | $8,32 | 25,09M |
| 2026-09-22 | $8,62 | +%1,06 | $9,14 | $9,22 | $8,46 | 30,09M |
| 2026-09-21 | $8,53 | +%6,76 | $8,20 | $8,54 | $8,13 | 14,48M |
| 2026-09-18 | $7,99 | +%0,63 | $8,06 | $8,11 | $7,80 | 13,75M |
| 2026-09-17 | $7,94 | +%3,93 | $7,84 | $8,19 | $7,73 | 12,78M |
| 2026-09-16 | $7,64 | -%2,05 | $7,79 | $7,93 | $7,57 | 10,79M |
| 2026-09-15 | $7,80 | +%0,65 | $7,69 | $7,89 | $7,62 | 7,92M |
| 2026-09-14 | $7,75 | +%1,04 | $7,55 | $7,91 | $7,46 | 9,48M |
| 2026-09-11 | $7,67 | +%1,72 | $7,62 | $7,73 | $7,60 | 6,90M |
| 2026-09-10 | $7,54 | -%2,71 | $7,62 | $7,76 | $7,47 | 8,85M |
| 2026-09-09 | $7,75 | -%1,52 | $7,88 | $7,89 | $7,68 | 5,91M |
| 2026-09-08 | $7,87 | +%2,21 | $7,71 | $8,01 | $7,53 | 13,64M |
| 2026-09-04 | $7,70 | %0,00 | $7,67 | $7,78 | $7,64 | 7,89M |
| 2026-09-03 | $7,70 | +%1,18 | $7,75 | $7,75 | $7,58 | 8,28M |
| 2026-09-02 | $7,61 | -%2,81 | $7,84 | $7,85 | $7,59 | 8,48M |
| 2026-09-01 | $7,83 | -%3,93 | $8,03 | $8,09 | $7,75 | 9,51M |
| 2026-08-31 | $8,15 | -%0,12 | $8,12 | $8,33 | $8,03 | 7,95M |
| 2026-08-28 | $8,16 | -%5,66 | $8,60 | $8,83 | $8,08 | 14,71M |
| 2026-08-27 | $8,65 | +%11,04 | $8,08 | $8,65 | $8,08 | 14,45M |
| 2026-08-26 | $7,79 | %0,00 | $7,70 | $7,85 | $7,66 | 6,25M |
| 2026-08-25 | $7,79 | +%1,83 | $7,81 | $7,89 | $7,73 | 7,73M |
| 2026-08-24 | $7,65 | -%4,85 | $7,93 | $7,94 | $7,62 | 8,90M |
| 2026-08-21 | $8,04 | -%1,23 | $8,22 | $8,27 | $7,94 | 6,77M |
| 2026-08-20 | $8,14 | -%2,40 | $8,31 | $8,38 | $8,11 | 6,71M |
| 2026-08-19 | $8,34 | -%2,80 | $8,58 | $8,65 | $8,18 | 7,05M |
| 2026-08-18 | $8,58 | -%1,72 | $8,51 | $8,65 | $8,35 | 9,21M |
| 2026-08-17 | $8,73 | -%1,91 | $8,90 | $8,98 | $8,59 | 10,47M |
| 2026-08-14 | $8,90 | -%1,00 | $9,04 | $9,05 | $8,79 | 7,62M |
| 2026-08-13 | $8,99 | +%2,51 | $8,81 | $9,08 | $8,75 | 11,42M |
| 2026-08-12 | $8,77 | -%2,34 | $9,20 | $9,21 | $8,77 | 10,73M |
| 2026-08-11 | $8,98 | +%1,70 | $8,90 | $9,26 | $8,85 | 10,02M |
| 2026-08-10 | $8,83 | -%1,67 | $8,94 | $9,12 | $8,82 | 12,16M |
| 2026-08-07 | $8,98 | +%2,28 | $8,99 | $9,34 | $8,87 | 10,40M |
| 2026-08-06 | $8,78 | +%0,57 | $8,51 | $9,00 | $8,40 | 9,06M |
| 2026-08-05 | $8,73 | -%1,58 | $8,81 | $9,09 | $8,73 | 9,97M |
| 2026-08-04 | $8,87 | +%4,11 | $8,71 | $8,94 | $8,65 | 13,05M |
| 2026-08-03 | $8,52 | +%0,24 | $8,40 | $8,66 | $8,22 | 9,66M |
| 2026-07-31 | $8,50 | +%0,71 | $8,70 | $8,81 | $8,35 | 16,34M |
| 2026-07-30 | $8,44 | +%8,07 | $8,04 | $8,59 | $7,98 | 19,03M |
| 2026-07-29 | $7,81 | -%3,46 | $8,16 | $8,27 | $7,76 | 13,66M |
| 2026-07-28 | $8,09 | -%3,92 | $8,20 | $8,27 | $7,71 | 21,05M |
| 2026-07-27 | $8,42 | -%1,41 | $8,70 | $8,82 | $8,22 | 13,78M |
| 2026-07-24 | $8,54 | -%1,04 | $8,72 | $8,79 | $8,39 | 14,00M |
| 2026-07-23 | $8,63 | -%3,58 | $8,82 | $8,90 | $8,36 | 16,57M |
| 2026-07-22 | $8,95 | -%0,44 | $8,84 | $9,12 | $8,73 | 12,11M |
| 2026-07-21 | $8,99 | +%1,81 | $8,99 | $9,05 | $8,79 | 20,64M |
| 2026-07-20 | $8,83 | -%1,78 | $8,88 | $9,23 | $8,75 | 19,73M |
| 2026-07-17 | $8,99 | -%1,86 | $8,96 | $9,28 | $8,82 | 22,98M |
| 2026-07-16 | $9,16 | -%13,91 | $10,44 | $10,51 | $9,05 | 29,12M |
| 2026-07-15 | $10,64 | -%3,36 | $11,11 | $11,20 | $10,39 | 24,72M |
| 2026-07-14 | $11,01 | +%2,80 | $10,69 | $11,41 | $10,62 | 22,24M |
| 2026-07-13 | $10,71 | -%2,37 | $10,90 | $11,02 | $10,33 | 25,94M |
| 2026-07-10 | $10,97 | -%4,02 | $11,32 | $11,45 | $10,86 | 17,65M |
| 2026-07-09 | $11,43 | +%2,79 | $11,32 | $11,66 | $11,12 | 24,37M |
| 2026-07-08 | $11,12 | +%0,18 | $10,90 | $11,18 | $10,80 | 22,56M |
| 2026-07-07 | $11,10 | -%2,46 | $11,10 | $11,50 | $10,66 | 33,93M |
| 2026-07-06 | $11,38 | -%1,13 | $11,27 | $12,08 | $11,15 | 21,20M |
| 2026-07-02 | $11,51 | -%10,15 | $12,86 | $13,03 | $11,20 | 50,86M |
| 2026-07-01 | $12,81 | +%1,26 | $12,55 | $13,59 | $12,46 | 40,47M |
| 2026-06-30 | $12,65 | +%1,36 | $12,20 | $12,93 | $12,08 | 35,78M |
| 2026-06-29 | $12,48 | +%9,47 | $11,32 | $12,61 | $11,31 | 47,66M |
| 2026-06-26 | $11,40 | +%10,25 | $10,08 | $11,49 | $9,91 | 57,81M |
| 2026-06-25 | $10,34 | +%19,95 | $9,72 | $10,68 | $9,52 | 72,34M |
| 2026-06-24 | $8,62 | -%2,27 | $8,96 | $9,38 | $8,55 | 39,02M |
| 2026-06-23 | $8,82 | +%0,34 | $8,55 | $8,98 | $8,49 | 24,72M |
| 2026-06-22 | $8,79 | +%4,89 | $8,42 | $9,18 | $8,36 | 33,25M |
| 2026-06-18 | $8,38 | -%5,10 | $9,00 | $9,05 | $8,21 | 32,46M |
| 2026-06-17 | $8,83 | -%3,71 | $9,17 | $9,39 | $8,83 | 22,73M |
| 2026-06-16 | $9,17 | -%0,76 | $9,14 | $9,33 | $8,98 | 22,52M |
| 2026-06-15 | $9,24 | +%0,54 | $9,40 | $9,69 | $9,21 | 26,70M |
| 2026-06-12 | $9,19 | -%1,08 | $9,29 | $9,51 | $9,05 | 22,20M |
| 2026-06-11 | $9,29 | +%5,33 | $8,76 | $9,34 | $8,75 | 29,72M |
| 2026-06-10 | $8,82 | -%0,23 | $8,70 | $9,32 | $8,70 | 28,38M |
| 2026-06-09 | $8,84 | -%4,84 | $9,44 | $9,50 | $8,20 | 52,02M |
| 2026-06-08 | $9,29 | -%1,28 | $9,49 | $9,88 | $8,99 | 31,17M |
| 2026-06-05 | $9,41 | -%8,99 | $10,06 | $10,12 | $9,13 | 70,46M |
| 2026-06-04 | $10,34 | +%1,57 | $9,62 | $10,93 | $9,58 | 97,32M |