BlackBerry (BB) has the following price history information. Looking back at BB historical stock prices for the last five trading days, on April 29, 2024, BB opened at $2.86, traded as high as $2.91 and as low as $2.84, and closed at $2.86. Trading volume was a total of 3.15M shares. On April 30, 2024, BB opened at $2.86, traded as high as $2.86 and as low as $2.78, and closed at $2.79. Trading volume was a total of 4.04M shares. On May 01, 2024, BB opened at $2.78, traded as high as $2.92 and as low as $2.78, and closed at $2.84. Trading volume was a total of 5.14M shares. On May 02, 2024, BB opened at $2.91, traded as high as $2.97 and as low as $2.83, and closed at $2.92. Trading volume was a total of 5.53M shares. On May 03, 2024, BB opened at $2.97, traded as high as $2.99 and as low as $2.89, and closed at $2.93. Trading volume was a total of 3.97M shares.

BB Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

Below, we examine the compound annual growth rate — CAGR for short — of an investment into BlackBerry shares, starting with a $10,000 purchase of BB, and working forward through the historical stock price information to today.

Growth of $10,000.00 Without Dividends Reinvested
Start date:	05/07/2014
End date:	05/03/2024
Start price/share:	$7.29
End price/share:	$2.93
Dividends collected/share:	$0.00
Total return:	-59.81%
Average Annual Total Return:	-8.71%
Starting investment:	$10,000.00
Ending investment:	$4,021.06
Years:	10.00

BB Historical Price Range
Date	Open	High	Low	Close	Volume
04/29/2024	$2.86	$2.91	$2.84	$2.86	3.15M
04/30/2024	$2.86	$2.86	$2.78	$2.79	4.04M
05/01/2024	$2.78	$2.92	$2.78	$2.84	5.14M
05/02/2024	$2.91	$2.97	$2.83	$2.92	5.53M
05/03/2024	$2.97	$2.99	$2.89	$2.93	3.97M

About BlackBerry

BlackBerry provides intelligent security software and services to enterprises and governments. Co.'s products and services are structured in two groups: Software and Services, which consists of its BlackBerry Spark software platform business that integrates a unified endpoint security layer with BlackBerry unified endpoint management to enable secure endpoint communications in a zero trust environment, and BlackBerry Internet of Things Solutions business that includes BlackBerry Technology Solutions and Secure Communications; and Licensing and Other, which consists primarily of its patent licensing business that is responsible for the management and monetization of its patent portfolio.

BB Historical Closing Prices
Date	Close
04/29/2024	$2.86
04/30/2024	$2.79
05/01/2024	$2.84
05/02/2024	$2.92
05/03/2024	$2.93

BB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.