La bourse ferme dans 7 h 51 min

BlackBerry Limited (BB)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
2,8400-0,1400 (-4,70 %)
À la clôture : 04:00PM EDT
2,8884 +0,05 (+1,70 %)
Échanges après Bourse : 07:59PM EDT
Durée:
24 mai 2023 - 24 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 20242,99003,01002,83002,84002,84008 192 400
22 mai 20242,94003,02002,94002,98002,98005 508 500
21 mai 20242,96003,01002,91002,96002,96006 244 700
20 mai 20242,95003,02002,86003,01003,01007 960 700
17 mai 20242,99003,03002,91002,94002,94009 107 800
16 mai 20243,17003,25003,00003,03003,030012 003 300
15 mai 20243,46003,52003,10003,23003,230030 823 100
14 mai 20243,82003,85003,32003,47003,470093 932 200
13 mai 20243,02003,25002,99003,10003,100021 696 800
10 mai 20242,99003,08002,88002,90002,900010 431 300
09 mai 20242,87003,01002,84002,99002,99004 213 600
08 mai 20242,88002,88002,81002,86002,86004 268 600
07 mai 20243,00003,05002,86002,89002,89006 553 600
06 mai 20242,96003,06002,96003,01003,01004 930 600
03 mai 20242,97002,99002,89002,93002,93003 972 100
02 mai 20242,91002,97002,83002,92002,92005 529 000
01 mai 20242,78002,92002,78002,84002,84005 143 400
30 avr. 20242,86002,86002,78002,79002,79004 039 000
29 avr. 20242,86002,91002,84002,86002,86003 154 600
26 avr. 20242,80002,89002,80002,83002,83002 955 100
25 avr. 20242,82002,86002,78002,78002,78003 933 700
24 avr. 20242,90002,92002,84002,87002,87004 561 400
23 avr. 20242,75002,91002,75002,89002,89003 661 200
22 avr. 20242,76002,82002,68002,80002,80007 164 200
19 avr. 20242,77002,80002,73002,75002,75005 372 400
18 avr. 20242,77002,88002,73002,79002,79006 907 600
17 avr. 20242,76002,87002,74002,76002,76007 987 200
16 avr. 20242,73002,80002,65002,73002,73006 367 800
15 avr. 20243,05003,07002,73002,76002,76008 298 100
12 avr. 20243,15003,18003,01003,05003,05008 955 500
11 avr. 20243,12003,24003,06003,19003,19009 219 100
10 avr. 20243,03003,13002,97003,10003,10009 522 600
09 avr. 20243,03003,22003,02003,10003,100023 088 200
08 avr. 20242,85002,90002,78002,88002,88005 179 400
05 avr. 20242,91002,91002,79002,82002,82009 460 700
04 avr. 20242,96003,11002,78002,88002,880023 700 500
03 avr. 20242,77002,87002,77002,81002,810010 785 300
02 avr. 20242,68002,86002,68002,80002,800013 832 900
01 avr. 20242,79002,79002,66002,70002,70007 135 100
28 mars 20242,75002,83002,74002,76002,76007 007 800
27 mars 20242,69002,77002,67002,75002,75004 782 800
26 mars 20242,65002,73002,65002,66002,66006 146 700
25 mars 20242,68002,73002,64002,64002,64004 888 000
22 mars 20242,76002,76002,65002,67002,67006 171 700
21 mars 20242,64002,83002,64002,78002,780012 281 600
20 mars 20242,53002,64002,48002,62002,620016 241 500
19 mars 20242,64002,64002,46002,47002,470015 011 900
18 mars 20242,87002,88002,63002,65002,65008 566 100
15 mars 20243,06003,08002,76002,85002,850041 895 900
14 mars 20243,09003,10002,96003,07003,070018 442 600
13 mars 20243,05003,18003,00003,12003,120020 528 100
12 mars 20243,05003,10002,94003,08003,080012 953 400
11 mars 20242,78003,12002,75003,06003,060023 751 500
08 mars 20242,75002,82002,72002,76002,76006 386 300
07 mars 20242,68002,74002,66002,73002,73003 897 000
06 mars 20242,66002,71002,63002,67002,67004 748 000
05 mars 20242,66002,68002,60002,62002,62003 850 100
04 mars 20242,75002,81002,66002,68002,68004 887 000
01 mars 20242,79002,85002,76002,78002,78007 412 700
29 févr. 20242,70002,82002,70002,78002,78009 499 800
28 févr. 20242,68002,72002,64002,69002,69004 106 500
27 févr. 20242,61002,76002,60002,71002,71006 706 500
26 févr. 20242,58002,62002,55002,61002,61004 415 300
23 févr. 20242,66002,68002,57002,57002,57006 642 700
22 févr. 20242,73002,74002,63002,65002,65006 562 700
21 févr. 20242,68002,73002,65002,71002,71004 524 200
20 févr. 20242,78002,79002,69002,69002,69004 011 400
16 févr. 20242,82002,86002,79002,79002,79004 115 900
15 févr. 20242,84002,86002,77002,86002,86005 741 100
14 févr. 20242,73002,82002,73002,78002,78008 598 500
13 févr. 20242,71002,74002,65002,71002,71006 661 300
12 févr. 20242,82002,88002,78002,81002,81005 864 500
09 févr. 20242,79002,82002,72002,80002,800011 105 800
08 févr. 20242,75002,85002,70002,79002,79008 492 500
07 févr. 20242,75002,79002,73002,75002,75004 696 400
06 févr. 20242,67002,76002,66002,76002,760010 561 100
05 févr. 20242,67002,69002,59002,66002,66006 800 600
02 févr. 20242,78002,78002,69002,71002,71007 903 700
01 févr. 20242,83002,86002,76002,77002,77008 531 900
31 janv. 20242,83002,91002,79002,79002,79007 373 100
30 janv. 20242,98002,98002,83002,86002,86008 993 800
29 janv. 20242,93002,98002,83002,98002,98006 786 200
26 janv. 20242,98003,03002,89002,92002,920012 333 700
25 janv. 20242,89003,06002,84002,98002,980036 136 500
24 janv. 20243,19003,25002,85002,93002,930053 741 600
23 janv. 20243,62003,63003,54003,55003,55005 849 100
22 janv. 20243,45003,61003,45003,60003,60009 463 100
19 janv. 20243,38003,46003,35003,43003,43007 635 400
18 janv. 20243,37003,42003,35003,39003,39003 564 400
17 janv. 20243,33003,35003,27003,34003,34003 264 000
16 janv. 20243,38003,46003,34003,40003,40005 313 400
12 janv. 20243,39003,48003,39003,40003,40005 436 300
11 janv. 20243,40003,45003,29003,39003,39005 150 700
10 janv. 20243,30003,45003,24003,45003,45007 642 000
09 janv. 20243,23003,32003,20003,31003,31004 759 100
08 janv. 20243,27003,30003,19003,23003,23007 478 500
05 janv. 20243,23003,30003,23003,26003,26003 958 700
04 janv. 20243,32003,33003,23003,25003,25006 353 300
03 janv. 20243,40003,40003,32003,33003,33008 024 100
02 janv. 20243,50003,51003,39003,43003,43006 794 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...