BlackBerry Stock Price History (NASDAQ:BBRY)

Add to My Stocks
$7.13 $0 (0%) BBRY stock closing price Jan 23, 2017 (Closing)

View and download BlackBerry stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with BlackBerry price earnings ratio, and the price to sales ratio are available in this historical stock price data. The BlackBerry stock price history chart shows that the stock price was at a low of 5.75 on 09 Dec, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-137.227.357.217.272803705N/A2.55
2017-01-127.217.257.107.233030235N/A2.54
2017-01-117.157.247.097.222999805N/A2.53
2017-01-107.167.207.117.122137015N/A2.50
2017-01-097.157.197.077.122898505N/A2.50
2017-01-067.117.167.047.163897998N/A2.51
2017-01-057.137.247.097.123259366N/A2.50
2017-01-047.047.157.007.114256064N/A2.50
2017-01-036.937.016.866.964902996N/A2.44
2016-12-306.957.006.866.8912521806N/A2.42
2016-12-297.017.076.926.958765941N/A2.44
2016-12-287.077.126.977.008734277N/A2.46
2016-12-277.087.197.047.089803904N/A2.48
2016-12-237.107.197.017.028968401N/A2.46
2016-12-227.277.306.977.1714925037N/A2.52
2016-12-217.527.557.277.307350826N/A2.56
2016-12-207.848.057.487.5017447800N/A2.25
2016-12-197.567.847.567.718570705N/A2.31
2016-12-167.687.687.547.584646005N/A2.27
2016-12-157.647.747.567.636048037N/A2.28
2016-12-147.817.897.687.704401932N/A2.31
2016-12-137.797.937.797.834457105N/A2.34
2016-12-127.797.877.747.762806129N/A2.32
2016-12-097.897.937.767.813247210N/A2.34
2016-12-087.687.937.647.835326169N/A2.34
2016-12-077.567.657.537.631974454N/A2.28
2016-12-067.637.647.527.572068373N/A2.27
2016-12-057.607.687.557.623343105N/A2.28
2016-12-027.557.617.497.594588578N/A2.27
2016-12-017.757.777.487.526980829N/A2.25
2016-11-307.507.747.447.716559544N/A2.31
2016-11-297.437.517.367.444125752N/A2.23
2016-11-287.507.527.427.463190175N/A2.23
2016-11-257.457.567.447.492293533N/A2.24
2016-11-240.000.000.007.470N/AN/A
2016-11-237.537.607.477.473371634N/A2.24
2016-11-227.577.627.507.607049728N/A2.28
2016-11-217.587.687.527.596259305N/A2.27
2016-11-187.457.597.457.573391379N/A2.27
2016-11-177.577.597.427.493036899N/A2.24
2016-11-167.487.837.477.568154140N/A2.26
2016-11-157.347.537.297.524000260N/A2.25
2016-11-147.317.437.237.306452458N/A2.19
2016-11-117.147.287.077.273203710N/A2.18
2016-11-107.097.226.997.174420385N/A2.15
2016-11-096.937.176.937.154343532N/A2.14
2016-11-087.077.126.987.112113832N/A2.13
2016-11-077.067.157.027.062212314N/A2.11
2016-11-046.997.076.956.972120674N/A2.09
2016-11-037.057.076.957.002235314N/A2.10
2016-11-027.047.157.007.022870901N/A2.10
2016-11-017.207.256.987.074207361N/A2.12
2016-10-317.087.117.007.052355122N/A2.11
2016-10-287.117.277.087.093730424N/A2.12
2016-10-277.277.287.147.142976999N/A2.14
2016-10-267.287.377.217.263072369N/A2.17
2016-10-257.417.417.267.272635789N/A2.18
2016-10-247.387.487.327.352080286N/A2.20
2016-10-217.437.487.377.372214932N/A2.21
2016-10-207.407.487.377.481766873N/A2.24
2016-10-197.437.557.397.462124593N/A2.23
2016-10-187.447.497.377.421746307N/A2.22
2016-10-177.517.557.347.372670565N/A2.21
2016-10-147.677.677.447.492597691N/A2.24
2016-10-137.507.567.417.472911572N/A2.24
2016-10-127.647.737.587.6011443691N/A2.28
2016-10-117.877.897.657.673714128N/A2.30
2016-10-107.917.927.767.892323749N/A2.36
2016-10-077.927.987.807.862594781N/A2.35
2016-10-067.718.017.657.946948856N/A2.38
2016-10-057.707.737.637.663120009N/A2.29
2016-10-047.767.887.637.664476379N/A2.29
2016-10-037.948.027.847.853971235N/A2.35
2016-09-307.978.057.887.985706052N/A2.39
2016-09-298.278.367.887.9411351190N/A2.38
2016-09-288.168.468.068.3323407252N/A2.29
2016-09-277.837.947.807.884510212N/A2.16
2016-09-267.877.977.777.824531085N/A2.15
2016-09-237.868.027.867.912522841N/A2.17
2016-09-227.867.927.787.893533846N/A2.17
2016-09-217.587.797.587.773715229N/A2.13
2016-09-207.397.587.337.553708450N/A2.07
2016-09-197.297.477.287.352872636N/A2.02
2016-09-167.187.297.167.212843326N/A1.98
2016-09-157.207.287.157.242714061N/A1.99
2016-09-147.237.337.177.222764639N/A1.98
2016-09-137.597.637.247.264815315N/A1.99
2016-09-127.557.637.457.603003319N/A2.09
2016-09-097.597.647.447.575149706N/A2.08
Get more Data

BlackBerry Stock Chart

View BBRY PE ratio, PS ratio stocks charts and compare with peers.
BBRY Chart
Note: Compare BlackBerry stock price history with the index and industry peers.

BlackBerry Historical Prices: Past 5 years

Max Stock Price 17.9 Jan 22,2013
Min Stock Price 5.75 Dec 09,2013
Avg Stock Price 9.5

BlackBerry Historical PE ratio: Past 5 years

Max PE Ratio 6.59 Mar 30,2012
Min PE Ratio 3.04 Mar 07,2012
Avg PE Ratio 4.47

BlackBerry Historical PS ratio: Past 5 years

Max PS Ratio 2.56 Dec 21,2016
Min PS Ratio 0.2 Sep 24,2012
Avg PS Ratio 1.06

BBRY Industry Peers

Company Price Change (%)
Millicom International (MIICF)48.350.39 (0.8%)
Telecom Italia-a (TI.A)7.450.02 (0.27%)
Cisco (CSCO)30.270.17 (0.56%)
Mobileiron (MOBL)4.250.05 (1.16%)
Alphabet (GOOGL)844.4316.26 (1.96%)
Canon (CAJ)29.150.23 (0.8%)
International Gaming (IGT)27.540.26 (0.95%)

BlackBerry historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in BlackBerry stock analysis. BlackBerry stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. BBRY closed at 7.13 and traded with a volume of 2094109 on the last trading day. Looking at BlackBerry stock market history data, the P/S ratio was at a low of 0.2 on 24 Sep, 2012. .