BB: BlackBerry Limited

As of Friday, January 27th, 2023

$ 4.37

+0.15 +3.55%

Open: 4.19
High: 4.41
Low: 4.19
Volume: 6,434,583
Previous Close on Thursday, January 26th, 2023

$ 4.22

+0.02 +0.48%

Open: 4.27
High: 4.32
Low: 4.17
Volume: 5,591,436

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-01-27 4.19 4.41 4.19 4.37 6,434,583 +0.15 +3.55
2023-01-26 4.27 4.32 4.17 4.22 5,591,436 +0.02 +0.48
2023-01-25 4.20 4.24 4.11 4.20 5,577,305 -0.07 -1.64
2023-01-24 4.27 4.32 4.20 4.27 4,563,136 +0.01 +0.23
2023-01-23 4.18 4.29 4.12 4.26 4,311,065 +0.09 +2.16
2023-01-20 4.14 4.22 4.08 4.17 7,463,652 +0.05 +1.21
2023-01-19 4.13 4.18 4.03 4.12 8,770,462 -0.04 -0.96
2023-01-18 4.11 4.35 4.07 4.16 10,414,451 +0.08 +1.96
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.41
On 2023-01-27		 4.11
On 2023-01-25		 0.20 4.80 4.32
On 2023-01-24		 4.11
On 2023-01-25		 -4.97 4.26
10D 4.41
On 2023-01-27		 3.74
On 2023-01-13		 0.55 14.40 4.35
On 2023-01-18		 4.03
On 2023-01-19		 -7.44 4.17
20D 4.41
On 2023-01-27		 3.18
On 2022-12-30		 1.19 37.42 4.35
On 2023-01-18		 4.03
On 2023-01-19		 -7.44 3.84
WTD 4.41
On 2023-01-27		 4.11
On 2023-01-25		 0.20 4.80 4.32
On 2023-01-24		 4.11
On 2023-01-25		 -4.97 4.26
MTD 4.41
On 2023-01-27		 3.27
On 2023-01-03		 1.11 34.05 4.35
On 2023-01-18		 4.03
On 2023-01-19		 -7.44 3.90
As of Friday, January 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.23 +2.09 +2.58 7,703,521
KO

The Coca-Cola Company

60.49 -0.32 -0.53 13,798,924
PFE

Pfizer Inc.

43.79 -0.46 -1.04 22,750,889
VZ

Verizon Communications Inc.

40.64 +0.37 +0.92 17,017,653
VIX

CBOE Volatility Index

18.51 -0.22 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,978.08 +28.67 +0.08 439,926,880
DJTA

Dow Jones Transportation Average

14,483.33 +191.14 +1.34 98,439,680
SPX

S&P 500 Index

4,070.56 +10.13 +0.25
OEX

S&P 100 Index

1,817.24 +8.42 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,166.60 +115.12 +0.96