La bourse ferme dans 4 h 40 min

BlackBerry Limited (BB)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
4,3700-0,2100 (-4,59 %)
À la clôture : 04:00PM EST
4,3900 +0,02 (+0,46 %)
Avant Bourse : 06:24AM EST
Durée:
08 déc. 2021 - 08 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 déc. 20224,58004,59004,37004,37004,37005 056 400
06 déc. 20224,84004,85004,55004,58004,58005 868 400
05 déc. 20225,17005,19004,82004,84004,84004 597 400
02 déc. 20224,99005,28004,96005,20005,20005 927 300
01 déc. 20224,88005,14004,88005,08005,08008 192 200
30 nov. 20224,82004,89004,64004,87004,870011 388 500
29 nov. 20224,81004,88004,70004,84004,84004 389 600
28 nov. 20224,80004,88004,76004,80004,80004 980 100
25 nov. 20224,81004,89004,76004,84004,84001 531 000
23 nov. 20224,64004,88004,59004,81004,81003 731 800
22 nov. 20224,62004,70004,53004,65004,65002 622 800
21 nov. 20224,72004,73004,52004,59004,59004 455 000
18 nov. 20224,82004,82004,70004,76004,76004 086 600
17 nov. 20224,68004,75004,61004,73004,73003 468 900
16 nov. 20224,81004,83004,73004,79004,79004 026 800
15 nov. 20224,87005,01004,84004,84004,84006 942 300
14 nov. 20224,94004,97004,75004,77004,77005 871 900
11 nov. 20224,95005,14004,85004,97004,970029 496 800
10 nov. 20224,88005,01004,83004,92004,92007 342 200
09 nov. 20224,73004,74004,57004,65004,65005 876 100
08 nov. 20224,75004,87004,66004,77004,77007 801 100
07 nov. 20224,41004,79004,36004,75004,75008 414 900
04 nov. 20224,36004,41004,19004,41004,41005 946 300
03 nov. 20224,36004,41004,26004,27004,27003 986 700
02 nov. 20224,66004,66004,39004,41004,41004 300 400
01 nov. 20224,75004,79004,62004,66004,66003 565 000
31 oct. 20224,60004,71004,57004,66004,66003 332 000
28 oct. 20224,50004,64004,48004,63004,63003 878 200
27 oct. 20224,55004,62004,50004,53004,53003 079 700
26 oct. 20224,50004,61004,46004,53004,53004 139 100
25 oct. 20224,42004,62004,41004,57004,57003 592 800
24 oct. 20224,40004,43004,29004,42004,42004 645 600
21 oct. 20224,34004,44004,28004,40004,40006 645 300
20 oct. 20224,23004,47004,20004,34004,34004 368 200
19 oct. 20224,32004,37004,22004,22004,22003 376 400
18 oct. 20224,46004,55004,35004,38004,38005 139 800
17 oct. 20224,09004,40004,09004,30004,300010 098 500
14 oct. 20224,23004,25003,95003,98003,980017 027 600
13 oct. 20224,02004,31003,94004,20004,200010 076 800
12 oct. 20224,16004,25004,11004,20004,20009 178 700
11 oct. 20224,38004,41004,14004,18004,18008 606 600
10 oct. 20224,56004,57004,33004,43004,43007 411 200
07 oct. 20224,73004,75004,55004,58004,58007 060 800
06 oct. 20224,87004,93004,75004,81004,81004 496 600
05 oct. 20224,90004,94004,76004,91004,91005 164 500
04 oct. 20224,93005,05004,91004,99004,99005 627 300
03 oct. 20224,76004,84004,67004,81004,81007 211 800
30 sept. 20224,77004,88004,70004,70004,70005 013 900
29 sept. 20224,95004,99004,68004,80004,80009 233 300
28 sept. 20224,94005,12004,81004,99004,99007 009 600
27 sept. 20225,05005,17004,97005,09005,09007 366 700
26 sept. 20225,03005,23004,97004,97004,97008 010 200
23 sept. 20225,14005,21005,00005,07005,07007 571 200
22 sept. 20225,45005,47005,24005,24005,24004 112 400
21 sept. 20225,58005,66005,45005,45005,45005 727 200
20 sept. 20225,69005,70005,56005,58005,58002 836 400
19 sept. 20225,62005,77005,56005,74005,74006 396 900
16 sept. 20225,92005,92005,66005,72005,72005 644 400
15 sept. 20225,90006,10005,89006,05006,05007 950 900
14 sept. 20225,94006,05005,83005,96005,96007 881 800
13 sept. 20225,90005,99005,83005,93005,93006 715 400
12 sept. 20226,07006,21006,07006,20006,20003 683 200
09 sept. 20225,88006,09005,88006,02006,02004 197 800
08 sept. 20225,64005,82005,58005,79005,79004 036 600
07 sept. 20225,57005,70005,50005,69005,69005 852 300
06 sept. 20225,73005,75005,56005,58005,58004 800 900
02 sept. 20225,85005,87005,68005,74005,74003 693 300
01 sept. 20225,89005,89005,66005,76005,76004 189 200
31 août 20226,11006,14005,93005,94005,94004 144 300
30 août 20226,10006,26006,00006,04006,04005 007 200
29 août 20226,00006,19005,97006,11006,11008 974 300
26 août 20226,41006,42006,08006,09006,09004 479 000
25 août 20226,32006,42006,28006,42006,42003 409 900
24 août 20226,18006,33006,15006,27006,27002 815 100
23 août 20226,12006,23006,08006,15006,15003 522 000
22 août 20226,22006,25006,02006,10006,10004 103 800
19 août 20226,63006,67006,35006,37006,37003 578 000
18 août 20226,74006,79006,65006,75006,75003 703 300
17 août 20226,90006,97006,73006,77006,77007 287 200
16 août 20226,82007,20006,70007,02007,020011 236 900
15 août 20226,69006,90006,68006,86006,86003 344 900
12 août 20226,80006,86006,71006,78006,78004 346 900
11 août 20227,02007,09006,71006,74006,74006 966 300
10 août 20226,80006,98006,76006,93006,93004 709 500
09 août 20226,82006,87006,57006,59006,59005 293 600
08 août 20226,84007,15006,84006,90006,90009 476 400
05 août 20226,52006,77006,45006,75006,75005 746 700
04 août 20226,57006,67006,50006,65006,65004 342 300
03 août 20226,35006,60006,35006,57006,57005 451 400
02 août 20226,02006,38006,01006,30006,30006 529 900
01 août 20226,08006,17006,00006,10006,10005 165 100
29 juil. 20226,09006,17006,00006,13006,13006 140 600
28 juil. 20225,93006,12005,84006,12006,12004 576 900
27 juil. 20225,84005,97005,80005,96005,96004 028 700
26 juil. 20225,79005,79005,63005,71005,71004 544 800
25 juil. 20225,92005,93005,77005,86005,86004 145 400
22 juil. 20226,21006,25005,88005,93005,93005 561 500
21 juil. 20226,14006,25006,08006,21006,21003 240 200
20 juil. 20225,95006,25005,95006,17006,17007 160 500
19 juil. 20225,85006,01005,81005,97005,97004 197 400
*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...