BlackBerry Stock Price History (NASDAQ:BBRY)

Add to My Stocks
$10.13 $0.01 (0.1%) BBRY stock closing price Jul 20, 2017 (Closing)

We provide 10 years stock price history for free. You can download BlackBerry stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with BlackBerry price to earnings ratio data. The BlackBerry stock price history chart shows that the stock price was at a high of 147.55 on 19 Jun, 2008 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2010.3310.3810.0910.13486227450.654.65
2017-07-199.9310.249.8210.14630326850.704.66
2017-07-189.959.999.789.88321502249.404.54
2017-07-1710.0010.009.869.94267193549.704.57
2017-07-149.8910.059.899.97334981749.854.58
2017-07-139.889.969.829.89269771249.454.54
2017-07-1210.0010.049.899.90387998349.504.55
2017-07-119.859.959.799.94323359249.704.57
2017-07-109.909.939.769.86345583149.304.53
2017-07-079.739.939.739.90433842549.504.55
2017-07-069.859.889.709.71412108448.554.46
2017-07-059.909.909.699.90687948349.504.55
2017-07-039.9810.119.909.91226550449.554.55
2017-06-3010.0810.089.809.99577031249.954.59
2017-06-2910.2210.239.9010.00791717750.004.59
2017-06-2810.0810.3010.0410.23732770651.154.70
2017-06-2710.1010.429.979.991218414749.954.59
2017-06-269.6010.329.5210.271992616251.334.72
2017-06-2310.2110.279.629.7139609764N/A3.90
2017-06-2210.7211.1410.4611.0617369972N/A4.44
2017-06-2110.7910.7910.5210.657006294N/A4.28
2017-06-2010.7610.8710.6510.734175259N/A4.31
2017-06-1910.6010.8310.5910.745541827N/A4.31
2017-06-1610.5010.6610.4410.534634044N/A4.23
2017-06-1510.4510.5410.3410.545037528N/A4.23
2017-06-1410.9310.9310.4510.575495805N/A4.24
2017-06-1310.7110.8610.5910.845072176N/A4.35
2017-06-1211.0911.0910.5610.6012574821N/A4.26
2017-06-0911.2711.6310.7811.0316248432N/A4.43
2017-06-0811.0511.1910.9711.175748308N/A4.48
2017-06-0711.1911.3411.0011.048397900N/A4.43
2017-06-0611.0311.2910.9811.158152070N/A4.48
2017-06-0511.3611.4411.0711.1510889287N/A4.48
2017-06-0211.4611.4810.9011.2922925270N/A4.53
2017-06-0110.6611.7410.6511.3936840580N/A4.57
2017-05-3110.6510.7310.4410.576540859N/A4.24
2017-05-3010.8310.9610.5210.6111583883N/A4.26
2017-05-2611.4311.5511.0711.1110412970N/A4.46
2017-05-2511.1611.3711.0411.228826689N/A4.50
2017-05-2411.3911.3911.0111.097253110N/A4.45
2017-05-2311.2811.3911.1011.3016322456N/A4.54
2017-05-2210.4311.3810.4011.3222139852N/A4.54
2017-05-1910.2110.4210.0910.386777929N/A4.17
2017-05-1810.0910.289.9510.116684260N/A4.06
2017-05-1710.0410.2510.0110.1013326851N/A4.05
2017-05-169.6710.419.6510.1819818620N/A4.09
2017-05-159.459.789.459.636920993N/A3.87
2017-05-129.359.389.249.352274640N/A3.75
2017-05-119.459.499.379.382232875N/A3.77
2017-05-109.479.569.449.522503774N/A3.82
2017-05-099.449.509.409.472906350N/A3.80
2017-05-089.509.609.409.403529262N/A3.77
2017-05-059.239.509.239.494147514N/A3.81
2017-05-049.269.319.199.253042411N/A3.71
2017-05-039.229.359.209.273165296N/A3.72
2017-05-029.319.359.259.273568532N/A3.72
2017-05-019.349.419.319.324174950N/A3.74
2017-04-289.299.379.159.347272366N/A3.75
2017-04-279.259.329.179.325899079N/A3.74
2017-04-269.189.249.109.207981272N/A3.69
2017-04-259.249.339.159.1913183008N/A3.69
2017-04-249.159.309.149.2911215986N/A3.73
2017-04-219.119.159.059.088666767N/A3.65
2017-04-208.959.138.889.1012430541N/A3.65
2017-04-198.719.048.718.939211003N/A3.59
2017-04-188.688.778.638.738169013N/A3.50
2017-04-178.708.828.678.776078150N/A3.52
2017-04-140.000.000.008.640N/AN/A
2017-04-138.958.958.608.6414637083N/A3.47
2017-04-129.099.198.808.9348748888N/A3.59
2017-04-117.687.707.517.706422667N/A3.09
2017-04-107.857.867.717.713800044N/A3.10
2017-04-077.917.977.817.815864887N/A3.14
2017-04-067.948.007.877.926287261N/A3.18
2017-04-058.108.127.927.9211054914N/A3.18
2017-04-047.758.207.728.0716773334N/A3.24
2017-04-037.887.897.527.8015657961N/A3.13
2017-03-317.538.087.477.7553837352N/A3.11
2017-03-307.027.056.836.959142257N/A2.79
2017-03-297.037.086.987.015652839N/A2.81
2017-03-287.077.107.007.033253934N/A2.82
2017-03-276.977.096.957.092993227N/A2.85
2017-03-247.157.177.017.072654515N/A2.84
2017-03-237.047.146.987.112352426N/A2.85
2017-03-227.007.056.907.042129573N/A2.83
2017-03-217.217.287.007.013656819N/A2.81
2017-03-207.167.207.067.202602203N/A2.89
2017-03-177.207.237.157.152165501N/A2.87
2017-03-167.157.207.117.171568202N/A2.88
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 9.11

BlackBerry Historical PE ratio: Past 5 years

Max PE Ratio 51.33 Jun 26,2017
Min PE Ratio 48.55 Jul 06,2017
Avg PE Ratio 49.87

BlackBerry Historical PS ratio: Past 5 years

Max PS Ratio 4.72 Jun 26,2017
Min PS Ratio 0.2 Sep 24,2012
Avg PS Ratio 1.38

BBRY Industry Peers

Company Price Change (%)
Turkcell Iletisim Hizmetleri As (TKC)8.670.03 (0.34%)
Millicom International (MIICF)60.352.35 (3.75%)
Cisco (CSCO)31.860.04 (0.13%)
Mobileiron (MOBL)6.250 (0%)
Alphabet (GOOGL)992.190.58 (0.06%)
Canon (CAJ)34.610.57 (1.67%)
International Gaming (IGT)18.940.01 (0.05%)

We provide BlackBerry historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick BlackBerry stock analysis. The price movement is easily depicted in the BlackBerry stock price history chart. The daily volume changes indicate the investor interest in the stock.   BBRY saw a high of 10.24, and a low of 9.82 on last trading day. BlackBerry historical P/S ratio was at a high of 17.62 on 07 Nov, 2007 and a low of 0.2 on 24 Sep, 2012. .