BB: BlackBerry Limited

As of Friday, January 17th, 2025

$ 3.99

-0.22 -5.23%

Open: 4.25
High: 4.26
Low: 3.96
Volume: 17,198,411
Previous Close on Thursday, January 16th, 2025

$ 4.21

+0.07 +1.69%

Open: 4.14
High: 4.28
Low: 4.08
Volume: 13,466,013

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 4.25 4.26 3.96 3.99 17,195,815 -0.22 -5.23
2025-01-16 4.14 4.28 4.08 4.21 13,466,013 +0.07 +1.69
2025-01-15 4.07 4.23 4.03 4.14 18,354,955 +0.14 +3.50
2025-01-14 3.98 4.12 3.96 4.00 17,671,419 +0.06 +1.52
2025-01-13 4.02 4.04 3.86 3.94 18,781,673 -0.12 -2.96
2025-01-10 3.99 4.12 3.93 4.06 20,826,560 +0.01 +0.25
2025-01-08 4.00 4.10 3.88 4.05 21,989,248 -0.01 -0.25
2025-01-07 4.11 4.35 3.97 4.06 22,785,439 -0.03 -0.73
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 4.28
On 2025-01-16		 3.86
On 2025-01-13		 -0.07 -1.72 4.28
On 2025-01-16		 3.96
On 2025-01-17		 -7.48 4.06
10D 4.35
On 2025-01-07		 3.62
On 2025-01-03		 0.17 4.45 4.35
On 2025-01-07		 3.86
On 2025-01-13		 -11.38 4.02
20D 4.35
On 2025-01-07		 2.96
On 2024-12-19		 0.79 24.69 4.35
On 2025-01-07		 3.86
On 2025-01-13		 -11.38 3.85
WTD 4.28
On 2025-01-16		 3.86
On 2025-01-13		 -0.07 -1.72 4.28
On 2025-01-16		 3.96
On 2025-01-17		 -7.48 4.06
MTD 4.35
On 2025-01-07		 3.62
On 2025-01-03		 0.21 5.56 4.35
On 2025-01-07		 3.86
On 2025-01-13		 -11.38 4.00
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
BB

BlackBerry Limited

3.99 -0.22 -5.23 17,198,411