BlackBerry Limited BB
NYSE
$8.47+0.02 (+0.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $8.45 | -5.16% | $8.85 | $8.86 | $8.42 | 7.19M |
| 2026-10-09 | $8.91 | +3.24% | $8.71 | $8.92 | $8.59 | 8.46M |
| 2026-10-08 | $8.63 | -1.60% | $8.72 | $9.05 | $8.50 | 14.17M |
| 2026-10-07 | $8.77 | -8.46% | $9.34 | $9.57 | $8.73 | 19.63M |
| 2026-10-06 | $9.58 | +5.51% | $9.22 | $9.72 | $9.22 | 21.72M |
| 2026-10-05 | $9.08 | -2.37% | $9.30 | $9.33 | $9.00 | 15.20M |
| 2026-10-02 | $9.30 | +1.31% | $9.35 | $9.37 | $9.12 | 17.17M |
| 2026-10-01 | $9.18 | +1.55% | $8.97 | $9.30 | $8.92 | 20.57M |
| 2026-09-30 | $9.04 | +3.67% | $8.72 | $9.29 | $8.68 | 27.97M |
| 2026-09-29 | $8.72 | -0.91% | $8.86 | $8.92 | $8.33 | 20.61M |
| 2026-09-28 | $8.80 | +7.19% | $7.94 | $8.98 | $7.85 | 30.56M |
| 2026-09-25 | $8.21 | -5.96% | $8.75 | $8.81 | $8.04 | 32.32M |
| 2026-09-24 | $8.73 | +4.18% | $8.42 | $8.80 | $7.93 | 45.87M |
| 2026-09-23 | $8.38 | -2.78% | $8.60 | $8.68 | $8.32 | 25.09M |
| 2026-09-22 | $8.62 | +1.06% | $9.14 | $9.22 | $8.46 | 30.09M |
| 2026-09-21 | $8.53 | +6.76% | $8.20 | $8.54 | $8.13 | 14.48M |
| 2026-09-18 | $7.99 | +0.63% | $8.06 | $8.11 | $7.80 | 13.75M |
| 2026-09-17 | $7.94 | +3.93% | $7.84 | $8.19 | $7.73 | 12.78M |
| 2026-09-16 | $7.64 | -2.05% | $7.79 | $7.93 | $7.57 | 10.79M |
| 2026-09-15 | $7.80 | +0.65% | $7.69 | $7.89 | $7.62 | 7.92M |
| 2026-09-14 | $7.75 | +1.04% | $7.55 | $7.91 | $7.46 | 9.48M |
| 2026-09-11 | $7.67 | +1.72% | $7.62 | $7.73 | $7.60 | 6.90M |
| 2026-09-10 | $7.54 | -2.71% | $7.62 | $7.76 | $7.47 | 8.85M |
| 2026-09-09 | $7.75 | -1.52% | $7.88 | $7.89 | $7.68 | 5.91M |
| 2026-09-08 | $7.87 | +2.21% | $7.71 | $8.01 | $7.53 | 13.64M |
| 2026-09-04 | $7.70 | 0.00% | $7.67 | $7.78 | $7.64 | 7.89M |
| 2026-09-03 | $7.70 | +1.18% | $7.75 | $7.75 | $7.58 | 8.28M |
| 2026-09-02 | $7.61 | -2.81% | $7.84 | $7.85 | $7.59 | 8.48M |
| 2026-09-01 | $7.83 | -3.93% | $8.03 | $8.09 | $7.75 | 9.51M |
| 2026-08-31 | $8.15 | -0.12% | $8.12 | $8.33 | $8.03 | 7.95M |
| 2026-08-28 | $8.16 | -5.66% | $8.60 | $8.83 | $8.08 | 14.71M |
| 2026-08-27 | $8.65 | +11.04% | $8.08 | $8.65 | $8.08 | 14.45M |
| 2026-08-26 | $7.79 | 0.00% | $7.70 | $7.85 | $7.66 | 6.25M |
| 2026-08-25 | $7.79 | +1.83% | $7.81 | $7.89 | $7.73 | 7.73M |
| 2026-08-24 | $7.65 | -4.85% | $7.93 | $7.94 | $7.62 | 8.90M |
| 2026-08-21 | $8.04 | -1.23% | $8.22 | $8.27 | $7.94 | 6.77M |
| 2026-08-20 | $8.14 | -2.40% | $8.31 | $8.38 | $8.11 | 6.71M |
| 2026-08-19 | $8.34 | -2.80% | $8.58 | $8.65 | $8.18 | 7.05M |
| 2026-08-18 | $8.58 | -1.72% | $8.51 | $8.65 | $8.35 | 9.21M |
| 2026-08-17 | $8.73 | -1.91% | $8.90 | $8.98 | $8.59 | 10.47M |
| 2026-08-14 | $8.90 | -1.00% | $9.04 | $9.05 | $8.79 | 7.62M |
| 2026-08-13 | $8.99 | +2.51% | $8.81 | $9.08 | $8.75 | 11.42M |
| 2026-08-12 | $8.77 | -2.34% | $9.20 | $9.21 | $8.77 | 10.73M |
| 2026-08-11 | $8.98 | +1.70% | $8.90 | $9.26 | $8.85 | 10.02M |
| 2026-08-10 | $8.83 | -1.67% | $8.94 | $9.12 | $8.82 | 12.16M |
| 2026-08-07 | $8.98 | +2.28% | $8.99 | $9.34 | $8.87 | 10.40M |
| 2026-08-06 | $8.78 | +0.57% | $8.51 | $9.00 | $8.40 | 9.06M |
| 2026-08-05 | $8.73 | -1.58% | $8.81 | $9.09 | $8.73 | 9.97M |
| 2026-08-04 | $8.87 | +4.11% | $8.71 | $8.94 | $8.65 | 13.05M |
| 2026-08-03 | $8.52 | +0.24% | $8.40 | $8.66 | $8.22 | 9.66M |
| 2026-07-31 | $8.50 | +0.71% | $8.70 | $8.81 | $8.35 | 16.34M |
| 2026-07-30 | $8.44 | +8.07% | $8.04 | $8.59 | $7.98 | 19.03M |
| 2026-07-29 | $7.81 | -3.46% | $8.16 | $8.27 | $7.76 | 13.66M |
| 2026-07-28 | $8.09 | -3.92% | $8.20 | $8.27 | $7.71 | 21.05M |
| 2026-07-27 | $8.42 | -1.41% | $8.70 | $8.82 | $8.22 | 13.78M |
| 2026-07-24 | $8.54 | -1.04% | $8.72 | $8.79 | $8.39 | 14.00M |
| 2026-07-23 | $8.63 | -3.58% | $8.82 | $8.90 | $8.36 | 16.57M |
| 2026-07-22 | $8.95 | -0.44% | $8.84 | $9.12 | $8.73 | 12.11M |
| 2026-07-21 | $8.99 | +1.81% | $8.99 | $9.05 | $8.79 | 20.64M |
| 2026-07-20 | $8.83 | -1.78% | $8.88 | $9.23 | $8.75 | 19.73M |
| 2026-07-17 | $8.99 | -1.86% | $8.96 | $9.28 | $8.82 | 22.98M |
| 2026-07-16 | $9.16 | -13.91% | $10.44 | $10.51 | $9.05 | 29.12M |
| 2026-07-15 | $10.64 | -3.36% | $11.11 | $11.20 | $10.39 | 24.72M |
| 2026-07-14 | $11.01 | +2.80% | $10.69 | $11.41 | $10.62 | 22.24M |
| 2026-07-13 | $10.71 | -2.37% | $10.90 | $11.02 | $10.33 | 25.94M |
| 2026-07-10 | $10.97 | -4.02% | $11.32 | $11.45 | $10.86 | 17.65M |
| 2026-07-09 | $11.43 | +2.79% | $11.32 | $11.66 | $11.12 | 24.37M |
| 2026-07-08 | $11.12 | +0.18% | $10.90 | $11.18 | $10.80 | 22.56M |
| 2026-07-07 | $11.10 | -2.46% | $11.10 | $11.50 | $10.66 | 33.93M |
| 2026-07-06 | $11.38 | -1.13% | $11.27 | $12.08 | $11.15 | 21.20M |
| 2026-07-02 | $11.51 | -10.15% | $12.86 | $13.03 | $11.20 | 50.86M |
| 2026-07-01 | $12.81 | +1.26% | $12.55 | $13.59 | $12.46 | 40.47M |
| 2026-06-30 | $12.65 | +1.36% | $12.20 | $12.93 | $12.08 | 35.78M |
| 2026-06-29 | $12.48 | +9.47% | $11.32 | $12.61 | $11.31 | 47.66M |
| 2026-06-26 | $11.40 | +10.25% | $10.08 | $11.49 | $9.91 | 57.81M |
| 2026-06-25 | $10.34 | +19.95% | $9.72 | $10.68 | $9.52 | 72.34M |
| 2026-06-24 | $8.62 | -2.27% | $8.96 | $9.38 | $8.55 | 39.02M |
| 2026-06-23 | $8.82 | +0.34% | $8.55 | $8.98 | $8.49 | 24.72M |
| 2026-06-22 | $8.79 | +4.89% | $8.42 | $9.18 | $8.36 | 33.25M |
| 2026-06-18 | $8.38 | -5.10% | $9.00 | $9.05 | $8.21 | 32.46M |
| 2026-06-17 | $8.83 | -3.71% | $9.17 | $9.39 | $8.83 | 22.73M |
| 2026-06-16 | $9.17 | -0.76% | $9.14 | $9.33 | $8.98 | 22.52M |
| 2026-06-15 | $9.24 | +0.54% | $9.40 | $9.69 | $9.21 | 26.70M |
| 2026-06-12 | $9.19 | -1.08% | $9.29 | $9.51 | $9.05 | 22.20M |
| 2026-06-11 | $9.29 | +5.33% | $8.76 | $9.34 | $8.75 | 29.72M |
| 2026-06-10 | $8.82 | -0.23% | $8.70 | $9.32 | $8.70 | 28.38M |
| 2026-06-09 | $8.84 | -4.84% | $9.44 | $9.50 | $8.20 | 52.02M |
| 2026-06-08 | $9.29 | -1.28% | $9.49 | $9.88 | $8.99 | 31.17M |
| 2026-06-05 | $9.41 | -8.99% | $10.06 | $10.12 | $9.13 | 70.46M |
| 2026-06-04 | $10.34 | +1.57% | $9.62 | $10.93 | $9.58 | 97.32M |