XNYS
Datos históricos de BlackBerry Limited
BlackBerry Limited · BB
$8.85
▼ -0.06 (-0.67%)
Última operación · 10/10/2026, 18:05:25 UTC
- Variación en el periodo
- +98.88%
- Máximo
- US$13.59
- 1 de julio de 2026
- Mínimo
- US$3.12
- 30 de marzo de 2026
- Volumen medio diario
- 16.39 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.71 | 8.92 | 8.59 | 8.91 | +3.24% | 8.46 M |
| 8 oct 2026 | 8.72 | 9.05 | 8.50 | 8.63 | −1.60% | 14.17 M |
| 7 oct 2026 | 9.34 | 9.57 | 8.73 | 8.77 | −8.46% | 19.63 M |
| 6 oct 2026 | 9.22 | 9.72 | 9.22 | 9.58 | +5.51% | 21.72 M |
| 5 oct 2026 | 9.30 | 9.33 | 9.00 | 9.08 | −2.37% | 15.2 M |
| 2 oct 2026 | 9.35 | 9.37 | 9.12 | 9.30 | +1.31% | 17.17 M |
| 1 oct 2026 | 8.97 | 9.30 | 8.92 | 9.18 | +1.55% | 20.57 M |
| 30 sep 2026 | 8.72 | 9.29 | 8.68 | 9.04 | +3.67% | 27.97 M |
| 29 sep 2026 | 8.86 | 8.92 | 8.33 | 8.72 | −0.91% | 20.61 M |
| 28 sep 2026 | 7.94 | 8.98 | 7.85 | 8.80 | +7.19% | 30.56 M |
| 25 sep 2026 | 8.75 | 8.81 | 8.04 | 8.21 | −5.96% | 32.32 M |
| 24 sep 2026 | 8.42 | 8.80 | 7.93 | 8.73 | +4.18% | 45.87 M |
| 23 sep 2026 | 8.60 | 8.68 | 8.32 | 8.38 | −2.78% | 25.09 M |
| 22 sep 2026 | 9.14 | 9.22 | 8.46 | 8.62 | +1.06% | 30.09 M |
| 21 sep 2026 | 8.20 | 8.54 | 8.13 | 8.53 | +6.76% | 14.48 M |
| 18 sep 2026 | 8.06 | 8.11 | 7.80 | 7.99 | +0.63% | 13.75 M |
| 17 sep 2026 | 7.84 | 8.19 | 7.73 | 7.94 | +3.93% | 12.78 M |
| 16 sep 2026 | 7.79 | 7.93 | 7.57 | 7.64 | −2.05% | 10.8 M |
| 15 sep 2026 | 7.69 | 7.89 | 7.62 | 7.80 | +0.65% | 7.92 M |
| 14 sep 2026 | 7.55 | 7.91 | 7.46 | 7.75 | +1.04% | 9.48 M |
| 11 sep 2026 | 7.62 | 7.73 | 7.60 | 7.67 | +1.72% | 6.9 M |
| 10 sep 2026 | 7.62 | 7.76 | 7.47 | 7.54 | −2.71% | 8.85 M |
| 9 sep 2026 | 7.88 | 7.89 | 7.68 | 7.75 | −1.52% | 5.92 M |
| 8 sep 2026 | 7.71 | 8.01 | 7.53 | 7.87 | +2.21% | 13.64 M |
| 4 sep 2026 | 7.67 | 7.78 | 7.64 | 7.70 | 0.00% | 7.89 M |
| 3 sep 2026 | 7.75 | 7.75 | 7.58 | 7.70 | +1.18% | 8.28 M |
| 2 sep 2026 | 7.84 | 7.85 | 7.59 | 7.61 | −2.81% | 8.48 M |
| 1 sep 2026 | 8.03 | 8.09 | 7.75 | 7.83 | −3.93% | 9.52 M |
| 31 ago 2026 | 8.12 | 8.33 | 8.03 | 8.15 | −0.12% | 7.95 M |
| 28 ago 2026 | 8.60 | 8.83 | 8.08 | 8.16 | −5.66% | 14.71 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.