BB: BlackBerry Limited

As of Monday, August 8th, 2022

$ 6.98

B: 6.98 X 86
A: 6.99 X 46

+0.23 +3.44%

Open: 6.84
High: 7.15
Low: 6.84
Volume: 3,122,791
Previous Close on Friday, August 5th, 2022

$ 6.75

+0.10 +1.50%

Open: 6.52
High: 6.77
Low: 6.45
Volume: 5,712,448

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-08-05 6.52 6.77 6.45 6.75 5,712,448 +0.10 +1.50%
2022-08-04 6.57 6.67 6.50 6.65 4,326,705 +0.08 +1.22%
2022-08-03 6.35 6.60 6.35 6.57 5,446,488 +0.27 +4.29%
2022-08-02 6.02 6.38 6.01 6.30 6,513,891 +0.20 +3.28%
2022-08-01 6.08 6.17 6.00 6.10 5,163,092 -0.03 -0.49%
2022-07-29 6.09 6.17 6.00 6.13 6,122,213 +0.01 +0.16%
2022-07-28 5.93 6.12 5.84 6.12 4,572,375 +0.16 +2.68%
2022-07-27 5.84 5.97 5.80 5.96 4,013,215 +0.25 +4.38%
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

75.81 +1.45 +1.95% 1,290,334
KO

The Coca-Cola Company

63.40 +0.02 +0.02% 1,594,565
PFE

Pfizer Inc.

49.28 +0.01 +0.02% 2,379,559
VZ

Verizon Communications Inc.

44.81 -0.14 -0.31% 2,600,455
VIX

CBOE Volatility Index

21.30 +0.12 +0.57%
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,063.48 +260.01 +0.79% 57,179,476
DJTA

Dow Jones Transportation Average

14,739.73 +138.68 +0.95% 14,016,643
SPX

S&P 500 Index

4,180.14 +34.95 +0.84%
OEX

S&P 100 Index

1,910.29 +16.65 +0.88%
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61% 0
NDX

NASDAQ 100 Index

13,361.30 +153.61 +1.16% 0
NYA

NYSE Composite Index

15,393.58 +120.35 +0.79%
XAX

NYSE AMEX Composite Index

3,996.95 +32.54 +0.82%
RUI

RUSSELL 1000 Index

2,303.50 +21.82 +0.96%
RUT

Russell 2000 Index

1,955.46 +33.64 +1.75%
RUA

Russell 3000 Index

2,427.35 +24.14 +1.00%
W5000

Wilshire 5000 Total Market Index

41,875.29 +436.09 +1.05%
VIX

CBOE Volatility Index

21.30 +0.12 +0.57%
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.29 -0.10 -0.35%
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.62 +0.05 +0.19%
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.27 +0.08 +0.33%
VXN

CBOE NASDAQ 100 Volatility Index

27.77 +0.60 +2.21%
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,309.60 +40.66 +0.65% 0
 
Recent
Ticker Last Chg %Chg Volume
BB

BlackBerry Limited

6.98 +0.23 +3.44% 3,122,791