La bourse ferme dans 8 h 17 min

BlackBerry Limited (BB)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
4,1200+0,2000 (+5,10 %)
À la clôture : 04:00PM EST
4,0900 -0,03 (-0,73 %)
Échanges après Bourse : 07:56PM EST
Durée:
11 déc. 2022 - 11 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 déc. 20233,90004,17003,89004,12004,12006 809 100
07 déc. 20233,94003,99003,87003,92003,92002 809 400
06 déc. 20233,98004,04003,93003,94003,94003 493 000
05 déc. 20233,78004,00003,78003,95003,95005 015 700
04 déc. 20233,82003,92003,77003,89003,89002 987 100
01 déc. 20233,68003,85003,63003,85003,85003 726 600
30 nov. 20233,76003,77003,65003,67003,67003 143 400
29 nov. 20233,68003,77003,66003,77003,77004 024 500
28 nov. 20233,67003,74003,64003,67003,67002 585 100
27 nov. 20233,64003,72003,59003,72003,72002 811 500
24 nov. 20233,63003,66003,59003,65003,65001 609 100
22 nov. 20233,61003,65003,58003,62003,62001 388 400
21 nov. 20233,66003,69003,59003,61003,61001 570 000
20 nov. 20233,66003,74003,66003,67003,67001 744 200
17 nov. 20233,65003,70003,58003,70003,70002 516 700
16 nov. 20233,60003,64003,52003,60003,60002 617 300
15 nov. 20233,75003,79003,65003,67003,67003 534 600
14 nov. 20233,66003,80003,65003,75003,75004 754 600
13 nov. 20233,59003,60003,48003,52003,52002 714 600
10 nov. 20233,62003,67003,55003,64003,64005 050 000
09 nov. 20233,75003,78003,58003,60003,60003 229 800
08 nov. 20233,77003,80003,69003,74003,74002 192 700
07 nov. 20233,65003,83003,65003,80003,80003 254 700
06 nov. 20233,76003,78003,62003,68003,68003 689 700
03 nov. 20233,77003,79003,70003,74003,74003 832 100
02 nov. 20233,65003,72003,55003,71003,71004 873 600
01 nov. 20233,56003,59003,47003,56003,56003 077 900
31 oct. 20233,58003,61003,38003,58003,58005 673 500
30 oct. 20233,45003,71003,42003,63003,630014 201 600
27 oct. 20233,47003,51003,38003,41003,41003 921 000
26 oct. 20233,46003,51003,34003,44003,44005 837 200
25 oct. 20233,52003,52003,43003,47003,47003 363 800
24 oct. 20233,39003,57003,39003,57003,57005 018 100
23 oct. 20233,34003,38003,28003,35003,35004 561 300
20 oct. 20233,43003,44003,34003,37003,37004 587 800
19 oct. 20233,55003,57003,42003,44003,44004 824 200
18 oct. 20233,68003,70003,51003,55003,55004 642 300
17 oct. 20233,65003,74003,62003,72003,72004 266 800
16 oct. 20233,50003,76003,45003,71003,71007 040 000
13 oct. 20233,51003,51003,44003,47003,47003 758 800
12 oct. 20233,61003,61003,48003,49003,49004 156 800
11 oct. 20233,68003,68003,55003,59003,59003 631 800
10 oct. 20233,61003,74003,57003,61003,61006 416 300
09 oct. 20233,71003,71003,55003,60003,60004 537 400
06 oct. 20233,77003,81003,67003,77003,77004 641 700
05 oct. 20234,24004,26003,78003,79003,790011 654 300
04 oct. 20234,35004,41004,23004,27004,27005 270 900
03 oct. 20234,36004,39004,27004,35004,35006 189 900
02 oct. 20234,69004,70004,35004,40004,40008 303 800
29 sept. 20234,76004,90004,56004,71004,710014 360 700
28 sept. 20234,90004,90004,76004,76004,76007 185 500
27 sept. 20234,93004,94004,83004,89004,89006 406 800
26 sept. 20234,93005,01004,85004,88004,88005 315 300
25 sept. 20235,08005,11004,96004,99004,99005 907 800
22 sept. 20235,18005,21005,06005,16005,16005 703 200
21 sept. 20235,01005,16004,99005,12005,12006 150 100
20 sept. 20235,15005,23005,10005,11005,11002 567 100
19 sept. 20235,20005,25005,07005,13005,13003 150 700
18 sept. 20235,35005,39005,22005,22005,22003 942 400
15 sept. 20235,40005,47005,26005,39005,390035 576 100
14 sept. 20235,53005,65005,38005,38005,38009 540 700
13 sept. 20235,33005,60005,28005,51005,51009 053 300
12 sept. 20235,14005,36005,06005,32005,32009 288 300
11 sept. 20234,65005,31004,62005,22005,220015 120 600
08 sept. 20234,68004,69004,49004,56004,56005 082 300
07 sept. 20234,84004,91004,60004,68004,680011 811 100
06 sept. 20235,53005,65005,52005,54005,54003 510 400
05 sept. 20235,57005,64005,53005,58005,58002 991 200
01 sept. 20235,62005,75005,53005,60005,60004 472 000
31 août 20235,50005,64005,48005,56005,56006 623 400
30 août 20235,40005,61005,37005,52005,52006 005 000
29 août 20235,33005,56005,29005,40005,40008 079 300
28 août 20235,25005,37005,02005,34005,340011 177 300
25 août 20234,45005,25004,45005,23005,230029 005 600
24 août 20234,58004,61004,43004,43004,43002 787 600
23 août 20234,44004,63004,44004,60004,60002 469 600
22 août 20234,42004,48004,33004,47004,47003 333 100
21 août 20234,36004,42004,36004,39004,39002 592 800
18 août 20234,30004,42004,28004,37004,37002 851 200
17 août 20234,42004,45004,33004,36004,36003 532 600
16 août 20234,45004,47004,40004,41004,41002 963 700
15 août 20234,55004,59004,48004,48004,48002 092 200
14 août 20234,57004,65004,52004,61004,61002 441 900
11 août 20234,60004,65004,58004,61004,61002 123 600
10 août 20234,66004,74004,63004,68004,68002 912 600
09 août 20234,65004,68004,55004,58004,58002 980 500
08 août 20234,64004,69004,61004,64004,64002 328 100
07 août 20234,78004,80004,69004,72004,72002 086 000
04 août 20234,79004,90004,73004,77004,77003 053 800
03 août 20234,70004,82004,67004,77004,77003 805 600
02 août 20234,97004,98004,74004,74004,74004 499 300
01 août 20235,11005,12005,00005,07005,07006 151 900
31 juil. 20234,78005,12004,78005,10005,100011 154 300
28 juil. 20234,72004,78004,68004,75004,75005 061 300
27 juil. 20234,74004,76004,62004,64004,64003 650 800
26 juil. 20234,69004,73004,64004,67004,67002 853 400
25 juil. 20234,72004,77004,70004,70004,70002 813 700
24 juil. 20234,69004,76004,67004,74004,74003 762 300
21 juil. 20234,74004,76004,64004,70004,70006 599 800
20 juil. 20234,80004,82004,63004,65004,65006 647 400
*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...